América Móvil, S.A.B. de C.V. - AMX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.92	24.06	24.06	24.08	23.58	1.79M
February 19, 2026	24.03	23.81	23.81	24.22	23.75	1.41M
February 18, 2026	24.5	23.99	23.99	24.5	23.81	3.84M
February 17, 2026	23.63	24.34	24.34	24.44	23.58	3.4M
February 13, 2026	23.76	23.83	23.83	24.04	23.38	1.59M
February 12, 2026	23.34	23.86	23.86	24.11	23.07	7.39M
February 11, 2026	22.7	23.58	23.58	23.58	21.85	3.38M
February 10, 2026	21.93	22.48	22.48	22.57	21.93	1.85M
February 09, 2026	21.5	22.15	22.15	22.19	21.48	1.23M
February 06, 2026	21.49	21.5	21.5	21.56	20.97	1.45M
February 05, 2026	21.33	21.28	21.28	21.62	21.05	1.3M
February 04, 2026	21.92	21.5	21.5	22	21.24	1.65M
February 03, 2026	20.96	21.76	21.76	22.03	20.89	2.87M
February 02, 2026	20.69	20.83	20.83	20.89	20.65	784,607
January 30, 2026	21.23	20.7	20.7	21.48	20.56	2.57M
January 29, 2026	21.76	21.5	21.5	22	21.29	2.34M
January 28, 2026	21.14	21.59	21.59	21.64	20.9	2.63M
January 27, 2026	21.01	21.1	21.1	21.18	20.81	3.66M
January 26, 2026	20.93	20.72	20.72	21.16	20.58	3.55M
January 23, 2026	20.79	20.76	20.75	20.82	20.67	2.86M
January 22, 2026	20.93	20.74	20.74	20.93	20.69	2.02M
January 21, 2026	20.76	20.74	20.74	20.88	20.56	2.46M
January 20, 2026	20.36	20.67	20.67	20.73	20.36	3.45M
January 16, 2026	19.75	20.45	20.45	20.48	19.7	3.87M
January 15, 2026	20.59	19.88	19.88	20.59	19.86	3.91M
January 14, 2026	20.67	20.54	20.54	20.82	20.42	1.64M
January 13, 2026	20.55	20.46	20.46	20.55	20.25	2.25M
January 12, 2026	20.36	20.5	20.5	20.77	20.32	1.53M
January 09, 2026	20.63	20.3	20.3	20.63	20.25	1.28M
January 08, 2026	20.23	20.5	20.5	20.55	20.21	2.01M
January 07, 2026	20.29	20.3	20.3	20.35	20.18	2.13M
January 06, 2026	20.98	20.3	20.3	21.04	20.18	2.66M
January 05, 2026	20.58	20.85	20.85	21.09	20.58	1.25M
January 02, 2026	20.77	20.67	20.67	20.88	20.63	1.19M
December 31, 2025	20.8	20.67	20.67	20.9	20.6	1.46M
December 30, 2025	20.97	20.87	20.87	20.97	20.82	1.18M
December 29, 2025	20.6	20.85	20.85	20.93	20.6	1.92M
December 26, 2025	20.86	20.79	20.79	20.89	20.64	843,015
December 24, 2025	20.74	20.85	20.85	20.91	20.74	1.07M
December 23, 2025	20.64	20.82	20.82	20.9	20.55	2.62M
December 22, 2025	20.33	20.61	20.61	20.64	20.3	3.33M
December 19, 2025	20.55	20.38	20.38	20.75	20.17	4.38M
December 18, 2025	20.71	20.65	20.65	20.77	20.48	2.86M
December 17, 2025	20.63	20.59	20.59	21	20.47	3.27M
December 16, 2025	21.09	20.87	20.87	21.28	20.86	1.56M
December 15, 2025	21.42	21.2	21.2	21.61	21.15	2.09M
December 12, 2025	21.2	21.33	21.33	21.4	21.08	1.25M
December 11, 2025	21.32	21.39	21.39	21.6	21.32	1.48M
December 10, 2025	21.41	21.3	21.3	21.48	21.17	2.88M
December 09, 2025	21.61	21.27	21.27	21.61	21.17	2.19M
December 08, 2025	21.67	21.45	21.45	21.8	21.28	1.81M
December 05, 2025	21.85	21.52	21.52	21.88	21.51	1.83M
December 04, 2025	21.8	21.8	21.8	21.89	21.7	2.36M
December 03, 2025	22.48	21.67	21.67	22.51	21.56	3.93M
December 02, 2025	22.37	22.48	22.48	22.58	22.3	1.45M
December 01, 2025	22.88	22.27	22.27	22.91	22.21	2.56M
November 28, 2025	22.92	23.08	23.08	23.16	22.81	1.16M
November 26, 2025	23.28	22.9	22.9	23.28	22.87	2.95M
November 25, 2025	23.22	23.15	23.15	23.38	23.04	2.22M
November 24, 2025	22.97	23.22	23.22	23.33	22.93	2.13M

América Móvil, S.A.B. de C.V. (AMX) NYSE