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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	21.1	20.71	20.71	21.23	20.69	1.51M
September 30, 2025	20.98	21	21	21.3	20.93	2.2M
September 29, 2025	21	20.93	20.93	21.25	20.74	2.19M
September 26, 2025	20.59	20.86	20.86	20.9	20.53	1.29M
September 25, 2025	20.56	20.5	20.5	20.71	20.48	1.28M
September 24, 2025	21.14	20.53	20.53	21.21	20.51	2.65M
September 23, 2025	20.64	21.3	21.3	21.52	20.57	3.69M
September 22, 2025	20.07	20.55	20.55	20.58	20.05	2.59M
September 19, 2025	20.38	20.16	20.16	20.54	19.97	3.26M
September 18, 2025	20.46	20.42	20.42	20.56	20.36	4.53M
September 17, 2025	20.49	20.5	20.5	20.72	20.41	2.35M
September 16, 2025	20.44	20.41	20.41	20.53	20.16	1.28M
September 15, 2025	20.35	20.45	20.45	20.55	20.3	1.63M
September 12, 2025	20.19	20.34	20.34	20.47	20.15	2.29M
September 11, 2025	19.86	20.23	20.23	20.45	19.86	3.28M
September 10, 2025	19.72	19.74	19.74	19.92	19.7	1.01M
September 09, 2025	19.72	19.76	19.76	19.92	19.71	1.26M
September 08, 2025	19.43	19.68	19.68	19.73	19.41	1.22M
September 05, 2025	19.63	19.58	19.58	19.8	19.52	3.58M
September 04, 2025	19.47	19.5	19.5	19.62	19.44	1.56M
September 03, 2025	19.94	19.5	19.5	20.01	19.38	1.5M
September 02, 2025	19.8	19.91	19.91	19.98	19.53	1.87M
August 29, 2025	20.1	19.99	19.99	20.14	19.91	1.23M
August 28, 2025	19.91	20.12	20.12	20.27	19.78	1.64M
August 27, 2025	19.85	19.91	19.91	19.97	19.56	3.24M
August 26, 2025	19.98	19.96	19.96	20.08	19.82	2.36M
August 25, 2025	20.11	20.04	20.04	20.27	20.02	1.42M
August 22, 2025	19.5	20.13	20.13	20.31	19.39	3.5M
August 21, 2025	19.04	19.42	19.42	19.43	19	2.79M
August 20, 2025	19.02	19.1	19.1	19.18	19.01	1.09M
August 19, 2025	19.07	19.02	19.02	19.11	18.99	1.26M
August 18, 2025	19.19	19.14	19.14	19.31	19.04	1.71M
August 15, 2025	18.84	19.09	19.09	19.11	18.84	1.52M
August 14, 2025	18.95	18.86	18.86	19	18.7	1.7M
August 13, 2025	19	18.98	18.98	19.14	18.95	1.88M
August 12, 2025	19.14	19.08	19.08	19.27	19.04	1.71M
August 11, 2025	19.14	19.07	19.07	19.2	19	2.31M
August 08, 2025	19.11	19.05	19.05	19.3	19.05	1.66M
August 07, 2025	18.21	18.97	18.97	19.02	18.18	4.06M
August 06, 2025	18.47	18.17	18.17	18.71	18.09	3.3M
August 05, 2025	18.03	18.19	18.19	18.29	17.98	1.61M
August 04, 2025	18.05	17.98	17.98	18.29	17.94	1.33M
August 01, 2025	18.07	17.96	17.96	18.14	17.9	1.49M
July 31, 2025	18.11	18.07	18.07	18.3	18.05	1.23M
July 30, 2025	18.15	18.14	18.14	18.27	18.08	1.27M
July 29, 2025	18.11	18.28	18.28	18.3	17.8	1.71M
July 28, 2025	18.34	18.18	18.18	18.34	18.11	1.74M
July 25, 2025	18.33	18.48	18.48	18.52	18.2	1.12M
July 24, 2025	17.94	18.34	18.34	18.37	17.9	2.52M
July 23, 2025	17.08	17.92	17.92	17.93	17.05	2.76M
July 22, 2025	17.18	17	17	17.39	16.92	2.29M
July 21, 2025	17.15	17.16	17.16	17.33	17.09	1.34M
July 18, 2025	17.4	17.11	17.11	17.42	17.08	1.07M
July 17, 2025	17.43	17.36	17.36	17.5	17.35	923,612
July 16, 2025	17.35	17.51	17.51	17.55	17.29	873,100
July 15, 2025	17.48	17.31	17.31	17.49	17.29	1.02M
July 14, 2025	17.51	17.37	17.37	17.53	17.26	1.17M
July 11, 2025	17.37	17.54	17.54	17.65	17.24	2.1M
July 10, 2025	17.67	17.63	17.36	17.77	17.41	1.85M
July 09, 2025	17.78	17.66	17.39	17.91	17.61	1.67M

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