América Móvil, S.A.B. de C.V. (AMX)
NYSE: AMX · Real-Time Price · USD
23.33
+0.18 (0.80%)
Nov 11, 2025, 10:18 AM EST - Market open
América Móvil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 23.46 | 23.49 | 23.11 | 23.14 | 23.14 | -0.56% | 1,758,142 |
| Nov 7, 2025 | 22.47 | 23.30 | 22.41 | 23.27 | 23.27 | 2.47% | 1,784,758 |
| Nov 6, 2025 | 23.00 | 23.05 | 22.71 | 22.71 | 22.44 | -1.13% | 1,530,376 |
| Nov 5, 2025 | 22.68 | 23.09 | 22.68 | 22.97 | 22.70 | 1.64% | 3,118,800 |
| Nov 4, 2025 | 22.35 | 22.80 | 22.16 | 22.60 | 22.33 | -0.09% | 1,676,813 |
| Nov 3, 2025 | 22.90 | 23.01 | 22.52 | 22.62 | 22.35 | -0.66% | 1,380,659 |
| Oct 31, 2025 | 22.78 | 23.00 | 22.65 | 22.77 | 22.50 | -0.22% | 1,138,057 |
| Oct 30, 2025 | 22.91 | 23.10 | 22.80 | 22.82 | 22.55 | -0.91% | 1,070,245 |
| Oct 29, 2025 | 23.61 | 23.61 | 22.78 | 23.03 | 22.76 | -0.35% | 2,100,846 |
| Oct 28, 2025 | 22.70 | 23.15 | 22.70 | 23.11 | 22.83 | 1.40% | 2,210,180 |
| Oct 27, 2025 | 22.71 | 22.84 | 22.66 | 22.79 | 22.52 | 0.53% | 1,109,748 |
| Oct 24, 2025 | 22.87 | 22.88 | 22.61 | 22.67 | 22.40 | -0.31% | 1,506,775 |
| Oct 23, 2025 | 22.66 | 22.76 | 22.46 | 22.74 | 22.47 | 1.07% | 955,695 |
| Oct 22, 2025 | 22.31 | 22.62 | 22.30 | 22.50 | 22.23 | 1.03% | 1,263,694 |
| Oct 21, 2025 | 22.60 | 22.60 | 22.03 | 22.27 | 22.00 | -0.31% | 1,617,355 |
| Oct 20, 2025 | 22.63 | 22.63 | 22.08 | 22.34 | 22.07 | -0.49% | 1,194,086 |
| Oct 17, 2025 | 22.26 | 22.64 | 22.20 | 22.45 | 22.18 | -0.44% | 1,483,082 |
| Oct 16, 2025 | 21.83 | 22.71 | 21.70 | 22.55 | 22.28 | 4.59% | 2,787,541 |
| Oct 15, 2025 | 21.14 | 21.58 | 20.88 | 21.56 | 21.30 | 3.06% | 2,304,937 |
| Oct 14, 2025 | 21.12 | 21.34 | 20.87 | 20.92 | 20.67 | -1.97% | 1,443,420 |
| Oct 13, 2025 | 21.39 | 21.68 | 21.21 | 21.34 | 21.09 | 0.80% | 1,363,667 |
| Oct 10, 2025 | 21.21 | 21.40 | 20.98 | 21.17 | 20.92 | -0.19% | 1,149,483 |
| Oct 9, 2025 | 21.24 | 21.36 | 21.07 | 21.21 | 20.96 | - | 1,308,557 |
| Oct 8, 2025 | 20.88 | 21.23 | 20.81 | 21.21 | 20.96 | 2.46% | 2,100,268 |
| Oct 7, 2025 | 20.89 | 20.97 | 20.69 | 20.70 | 20.45 | -0.91% | 913,508 |
| Oct 6, 2025 | 20.92 | 21.01 | 20.62 | 20.89 | 20.64 | -0.38% | 1,399,532 |
| Oct 3, 2025 | 21.30 | 21.31 | 20.88 | 20.97 | 20.72 | -0.80% | 1,908,890 |
| Oct 2, 2025 | 20.77 | 21.16 | 20.58 | 21.14 | 20.89 | 2.08% | 1,500,627 |
| Oct 1, 2025 | 21.10 | 21.23 | 20.69 | 20.71 | 20.46 | -1.38% | 1,514,011 |
| Sep 30, 2025 | 20.98 | 21.30 | 20.93 | 21.00 | 20.75 | 0.33% | 2,204,091 |
| Sep 29, 2025 | 21.00 | 21.25 | 20.74 | 20.93 | 20.68 | 0.34% | 2,187,337 |
| Sep 26, 2025 | 20.59 | 20.90 | 20.53 | 20.86 | 20.61 | 1.76% | 1,292,044 |
| Sep 25, 2025 | 20.56 | 20.71 | 20.48 | 20.50 | 20.26 | -0.15% | 1,283,648 |
| Sep 24, 2025 | 21.14 | 21.21 | 20.51 | 20.53 | 20.29 | -3.62% | 2,648,097 |
| Sep 23, 2025 | 20.64 | 21.52 | 20.57 | 21.30 | 21.05 | 3.65% | 3,690,391 |
| Sep 22, 2025 | 20.07 | 20.58 | 20.05 | 20.55 | 20.31 | 1.93% | 2,591,052 |
| Sep 19, 2025 | 20.38 | 20.54 | 19.97 | 20.16 | 19.92 | -1.27% | 3,263,698 |
| Sep 18, 2025 | 20.46 | 20.56 | 20.36 | 20.42 | 20.18 | -0.39% | 4,531,365 |
| Sep 17, 2025 | 20.49 | 20.72 | 20.41 | 20.50 | 20.26 | 0.44% | 2,345,219 |
| Sep 16, 2025 | 20.44 | 20.53 | 20.16 | 20.41 | 20.17 | -0.20% | 1,282,376 |
| Sep 15, 2025 | 20.35 | 20.55 | 20.30 | 20.45 | 20.21 | 0.54% | 1,626,318 |
| Sep 12, 2025 | 20.19 | 20.47 | 20.15 | 20.34 | 20.10 | 0.54% | 2,289,529 |
| Sep 11, 2025 | 19.80 | 20.45 | 19.72 | 20.23 | 19.99 | 2.48% | 3,279,094 |
| Sep 10, 2025 | 19.72 | 19.92 | 19.70 | 19.74 | 19.50 | -0.10% | 1,013,988 |
| Sep 9, 2025 | 19.72 | 19.92 | 19.71 | 19.76 | 19.52 | 0.41% | 1,256,951 |
| Sep 8, 2025 | 19.43 | 19.73 | 19.41 | 19.68 | 19.45 | 0.51% | 1,219,943 |
| Sep 5, 2025 | 19.63 | 19.80 | 19.52 | 19.58 | 19.35 | 0.41% | 3,578,234 |
| Sep 4, 2025 | 19.47 | 19.62 | 19.44 | 19.50 | 19.27 | - | 1,555,125 |
| Sep 3, 2025 | 19.94 | 20.01 | 19.38 | 19.50 | 19.27 | -2.06% | 1,494,068 |
| Sep 2, 2025 | 19.80 | 19.98 | 19.53 | 19.91 | 19.67 | -0.40% | 1,865,681 |