América Móvil, S.A.B. de C.V. (AMX)
NYSE: AMX · Real-Time Price · USD
17.45
-0.09 (-0.54%)
Jul 14, 2025, 3:23 PM - Market open
América Móvil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 17.51 | 17.53 | 17.26 | 17.29 | - | -1.45% | 347,881 |
| Jul 11, 2025 | 17.37 | 17.65 | 17.24 | 17.54 | 17.54 | -0.51% | 2,103,135 |
| Jul 10, 2025 | 17.67 | 17.77 | 17.41 | 17.63 | 17.36 | -0.17% | 1,853,647 |
| Jul 9, 2025 | 17.78 | 17.91 | 17.62 | 17.66 | 17.39 | -0.79% | 1,667,223 |
| Jul 8, 2025 | 17.99 | 18.00 | 17.67 | 17.80 | 17.53 | -1.39% | 1,644,185 |
| Jul 7, 2025 | 18.04 | 18.25 | 18.04 | 18.05 | 17.77 | -0.22% | 2,355,412 |
| Jul 3, 2025 | 18.05 | 18.25 | 17.94 | 18.09 | 17.81 | 0.06% | 891,805 |
| Jul 2, 2025 | 17.89 | 18.14 | 17.89 | 18.08 | 17.80 | 0.56% | 1,444,130 |
| Jul 1, 2025 | 18.00 | 18.11 | 17.85 | 17.98 | 17.70 | 0.22% | 1,006,374 |
| Jun 30, 2025 | 17.50 | 17.99 | 17.50 | 17.94 | 17.67 | 2.46% | 1,544,870 |
| Jun 27, 2025 | 17.53 | 17.72 | 17.42 | 17.51 | 17.24 | -0.28% | 1,359,310 |
| Jun 26, 2025 | 17.47 | 17.65 | 17.35 | 17.56 | 17.29 | 1.33% | 2,838,422 |
| Jun 25, 2025 | 17.11 | 17.46 | 17.11 | 17.33 | 17.06 | 0.46% | 2,617,706 |
| Jun 24, 2025 | 17.05 | 17.30 | 16.96 | 17.25 | 16.99 | 1.47% | 1,415,669 |
| Jun 23, 2025 | 16.99 | 17.12 | 16.88 | 17.00 | 16.74 | -0.18% | 2,560,092 |
| Jun 20, 2025 | 17.21 | 17.21 | 16.88 | 17.03 | 16.77 | -1.05% | 5,984,623 |
| Jun 18, 2025 | 17.27 | 17.56 | 17.21 | 17.21 | 16.95 | -0.12% | 2,773,099 |
| Jun 17, 2025 | 17.41 | 17.44 | 16.94 | 17.23 | 16.97 | -1.49% | 3,974,573 |
| Jun 16, 2025 | 17.60 | 17.70 | 17.39 | 17.49 | 17.22 | 0.46% | 2,488,093 |
| Jun 13, 2025 | 17.19 | 17.48 | 17.11 | 17.41 | 17.14 | 0.40% | 3,284,268 |
| Jun 12, 2025 | 17.15 | 17.39 | 17.04 | 17.34 | 17.07 | 1.46% | 4,720,786 |
| Jun 11, 2025 | 17.11 | 17.38 | 17.07 | 17.09 | 16.83 | 0.23% | 1,459,009 |
| Jun 10, 2025 | 16.93 | 17.08 | 16.87 | 17.05 | 16.79 | 1.31% | 1,732,901 |
| Jun 9, 2025 | 16.99 | 16.99 | 16.75 | 16.83 | 16.57 | -0.82% | 2,288,303 |
| Jun 6, 2025 | 16.72 | 17.06 | 16.60 | 16.97 | 16.71 | 1.86% | 4,384,485 |
| Jun 5, 2025 | 16.80 | 16.99 | 16.64 | 16.66 | 16.40 | -0.83% | 3,538,335 |
| Jun 4, 2025 | 17.16 | 17.20 | 16.79 | 16.80 | 16.54 | -1.35% | 1,709,580 |
| Jun 3, 2025 | 16.94 | 17.12 | 16.94 | 17.03 | 16.77 | -0.06% | 1,284,822 |
| Jun 2, 2025 | 16.90 | 17.31 | 16.87 | 17.04 | 16.78 | 0.83% | 1,710,085 |
| May 30, 2025 | 17.29 | 17.42 | 16.88 | 16.90 | 16.64 | -2.48% | 3,855,567 |
| May 29, 2025 | 17.51 | 17.52 | 17.31 | 17.33 | 17.06 | -0.35% | 1,376,066 |
| May 28, 2025 | 17.46 | 17.66 | 17.39 | 17.39 | 17.12 | -1.02% | 1,614,390 |
| May 27, 2025 | 17.47 | 17.98 | 17.47 | 17.57 | 17.30 | 0.06% | 4,132,579 |
| May 23, 2025 | 17.43 | 17.64 | 17.29 | 17.56 | 17.29 | 0.52% | 1,386,828 |
| May 22, 2025 | 17.44 | 17.63 | 17.41 | 17.47 | 17.20 | -0.68% | 5,338,853 |
| May 21, 2025 | 17.51 | 17.63 | 17.30 | 17.59 | 17.32 | - | 4,847,299 |
| May 20, 2025 | 17.37 | 17.70 | 17.35 | 17.59 | 17.32 | 1.38% | 4,004,718 |
| May 19, 2025 | 17.18 | 17.47 | 17.17 | 17.35 | 17.08 | 0.46% | 2,049,296 |
| May 16, 2025 | 17.28 | 17.34 | 17.15 | 17.27 | 17.01 | -0.29% | 1,770,800 |
| May 15, 2025 | 17.56 | 17.70 | 17.30 | 17.32 | 17.05 | -0.35% | 2,782,975 |
| May 14, 2025 | 17.17 | 17.42 | 17.13 | 17.38 | 17.11 | 0.81% | 1,946,422 |
| May 13, 2025 | 16.94 | 17.31 | 16.81 | 17.24 | 16.98 | 1.95% | 2,640,872 |
| May 12, 2025 | 17.08 | 17.12 | 16.66 | 16.91 | 16.65 | -0.88% | 2,099,705 |
| May 9, 2025 | 17.03 | 17.09 | 16.83 | 17.06 | 16.80 | 1.19% | 2,697,830 |
| May 8, 2025 | 17.20 | 17.31 | 16.85 | 16.86 | 16.60 | -1.81% | 3,043,316 |
| May 7, 2025 | 17.26 | 17.54 | 17.13 | 17.17 | 16.91 | -0.23% | 1,974,164 |
| May 6, 2025 | 16.99 | 17.21 | 16.88 | 17.21 | 16.95 | 1.29% | 1,964,191 |
| May 5, 2025 | 17.22 | 17.36 | 16.95 | 16.99 | 16.73 | -1.16% | 2,647,622 |
| May 2, 2025 | 17.29 | 17.40 | 17.08 | 17.19 | 16.93 | 0.17% | 3,069,104 |
| May 1, 2025 | 17.19 | 17.36 | 17.06 | 17.16 | 16.90 | -0.46% | 2,156,395 |