América Móvil, S.A.B. de C.V. (AMX)
NYSE: AMX · Real-Time Price · USD
16.99
-0.20 (-1.16%)
May 5, 2025, 4:00 PM EDT - Market closed
América Móvil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 17.22 | 17.36 | 16.95 | 16.99 | 16.99 | -1.16% | 2,647,622 |
| May 2, 2025 | 17.29 | 17.40 | 17.08 | 17.19 | 17.19 | 0.17% | 3,069,104 |
| May 1, 2025 | 17.19 | 17.36 | 17.06 | 17.16 | 17.16 | -0.46% | 2,156,395 |
| Apr 30, 2025 | 16.53 | 17.25 | 16.29 | 17.24 | 17.24 | 0.47% | 2,795,705 |
| Apr 29, 2025 | 17.22 | 17.30 | 17.04 | 17.16 | 17.16 | -0.12% | 3,915,984 |
| Apr 28, 2025 | 16.96 | 17.24 | 16.96 | 17.18 | 17.18 | 1.12% | 4,884,621 |
| Apr 25, 2025 | 17.10 | 17.17 | 16.85 | 16.99 | 16.99 | -0.64% | 3,024,509 |
| Apr 24, 2025 | 16.88 | 17.13 | 16.85 | 17.10 | 17.10 | 1.79% | 3,822,900 |
| Apr 23, 2025 | 16.62 | 16.90 | 16.62 | 16.80 | 16.80 | 1.51% | 3,139,817 |
| Apr 22, 2025 | 16.31 | 16.62 | 16.16 | 16.55 | 16.55 | 2.29% | 2,629,745 |
| Apr 21, 2025 | 16.07 | 16.19 | 15.81 | 16.18 | 16.18 | 0.31% | 3,534,204 |
| Apr 17, 2025 | 15.25 | 16.15 | 15.17 | 16.13 | 16.13 | 5.91% | 3,227,482 |
| Apr 16, 2025 | 15.18 | 15.46 | 15.07 | 15.23 | 15.23 | 0.20% | 2,829,259 |
| Apr 15, 2025 | 14.85 | 15.31 | 14.85 | 15.20 | 15.20 | 2.36% | 4,270,862 |
| Apr 14, 2025 | 14.48 | 14.88 | 14.32 | 14.85 | 14.85 | 4.65% | 1,703,828 |
| Apr 11, 2025 | 14.04 | 14.34 | 13.93 | 14.19 | 14.19 | 1.94% | 8,412,787 |
| Apr 10, 2025 | 13.92 | 14.05 | 13.68 | 13.92 | 13.92 | -0.57% | 3,402,815 |
| Apr 9, 2025 | 13.30 | 14.13 | 13.10 | 14.00 | 14.00 | 4.32% | 7,184,149 |
| Apr 8, 2025 | 14.05 | 14.15 | 13.34 | 13.42 | 13.42 | -3.17% | 2,673,136 |
| Apr 7, 2025 | 13.76 | 14.20 | 13.42 | 13.86 | 13.86 | -1.63% | 3,279,541 |
| Apr 4, 2025 | 14.66 | 14.80 | 14.08 | 14.09 | 14.09 | -6.13% | 1,717,130 |
| Apr 3, 2025 | 14.48 | 15.26 | 14.37 | 15.01 | 15.01 | 3.80% | 3,229,139 |
| Apr 2, 2025 | 14.51 | 14.66 | 14.44 | 14.46 | 14.46 | -0.55% | 905,282 |
| Apr 1, 2025 | 14.18 | 14.61 | 14.15 | 14.54 | 14.54 | 2.25% | 1,187,609 |
| Mar 31, 2025 | 14.30 | 14.38 | 14.20 | 14.22 | 14.22 | -1.25% | 983,412 |
| Mar 28, 2025 | 14.50 | 14.60 | 14.35 | 14.40 | 14.40 | -0.55% | 940,646 |
| Mar 27, 2025 | 14.37 | 14.61 | 14.33 | 14.48 | 14.48 | 0.84% | 2,713,405 |
| Mar 26, 2025 | 14.34 | 14.42 | 14.20 | 14.36 | 14.36 | 0.49% | 2,604,360 |
| Mar 25, 2025 | 14.21 | 14.39 | 14.18 | 14.29 | 14.29 | 0.78% | 3,777,299 |
| Mar 24, 2025 | 14.11 | 14.28 | 14.11 | 14.18 | 14.18 | 0.64% | 2,642,281 |
| Mar 21, 2025 | 14.01 | 14.13 | 13.97 | 14.09 | 14.09 | -0.56% | 2,857,575 |
| Mar 20, 2025 | 14.07 | 14.22 | 13.92 | 14.17 | 14.17 | 0.21% | 1,479,884 |
| Mar 19, 2025 | 14.34 | 14.41 | 14.06 | 14.14 | 14.14 | -1.33% | 2,370,909 |
| Mar 18, 2025 | 14.38 | 14.52 | 14.23 | 14.33 | 14.33 | -1.04% | 2,743,625 |
| Mar 17, 2025 | 14.36 | 14.51 | 14.35 | 14.48 | 14.48 | 0.91% | 1,255,712 |
| Mar 14, 2025 | 14.38 | 14.48 | 14.30 | 14.35 | 14.35 | 0.70% | 1,353,773 |
| Mar 13, 2025 | 14.20 | 14.44 | 14.20 | 14.25 | 14.25 | -0.28% | 2,103,855 |
| Mar 12, 2025 | 14.47 | 14.57 | 14.25 | 14.29 | 14.29 | -1.31% | 1,618,439 |
| Mar 11, 2025 | 14.58 | 14.76 | 14.35 | 14.48 | 14.48 | -1.03% | 1,642,812 |
| Mar 10, 2025 | 14.76 | 14.98 | 14.50 | 14.63 | 14.63 | -1.55% | 1,458,863 |
| Mar 7, 2025 | 14.80 | 14.92 | 14.57 | 14.86 | 14.86 | 0.68% | 1,189,258 |
| Mar 6, 2025 | 14.15 | 14.78 | 14.09 | 14.76 | 14.76 | 3.58% | 2,850,995 |
| Mar 5, 2025 | 14.26 | 14.50 | 14.18 | 14.25 | 14.25 | 0.92% | 1,140,557 |
| Mar 4, 2025 | 14.03 | 14.27 | 13.82 | 14.12 | 14.12 | - | 1,538,539 |
| Mar 3, 2025 | 14.31 | 14.53 | 14.09 | 14.12 | 14.12 | -0.77% | 774,789 |
| Feb 28, 2025 | 14.35 | 14.49 | 14.15 | 14.23 | 14.23 | -1.32% | 979,134 |
| Feb 27, 2025 | 14.58 | 14.68 | 14.36 | 14.42 | 14.42 | -1.10% | 1,109,927 |
| Feb 26, 2025 | 14.55 | 14.70 | 14.27 | 14.58 | 14.58 | 0.41% | 1,875,675 |
| Feb 25, 2025 | 14.53 | 14.55 | 14.33 | 14.52 | 14.52 | 0.21% | 1,224,778 |
| Feb 24, 2025 | 14.47 | 14.74 | 14.46 | 14.49 | 14.49 | -1.36% | 1,355,064 |