América Móvil S.A.B. de C... (AMX)
NYSE: AMX
· Real-Time Price · USD
20.52
-0.01 (-0.05%)
At close: Sep 25, 2025, 3:59 PM
20.41
-0.54%
After-hours: Sep 25, 2025, 06:27 PM EDT
AMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 21.14 | 21.21 | 20.51 | 20.53 | 20.53 | -3.62% | 2,647,741 |
| Sep 23, 2025 | 20.64 | 21.52 | 20.57 | 21.30 | 21.30 | 3.65% | 3,690,400 |
| Sep 22, 2025 | 20.07 | 20.58 | 20.05 | 20.55 | 20.55 | 1.93% | 2,591,052 |
| Sep 19, 2025 | 20.38 | 20.54 | 19.97 | 20.16 | 20.16 | -1.27% | 3,263,700 |
| Sep 18, 2025 | 20.46 | 20.56 | 20.36 | 20.42 | 20.42 | -0.39% | 4,531,400 |
| Sep 17, 2025 | 20.49 | 20.72 | 20.41 | 20.50 | 20.50 | 0.44% | 2,345,219 |
| Sep 16, 2025 | 20.44 | 20.53 | 20.16 | 20.41 | 20.41 | -0.20% | 1,282,400 |
| Sep 15, 2025 | 20.35 | 20.55 | 20.30 | 20.45 | 20.45 | 0.54% | 1,626,318 |
| Sep 12, 2025 | 20.19 | 20.47 | 20.15 | 20.34 | 20.34 | 0.54% | 2,289,529 |
| Sep 11, 2025 | 19.80 | 20.45 | 19.72 | 20.23 | 20.23 | 2.48% | 3,279,100 |
| Sep 10, 2025 | 19.72 | 19.92 | 19.70 | 19.74 | 19.74 | -0.10% | 1,014,000 |
| Sep 9, 2025 | 19.72 | 19.92 | 19.71 | 19.76 | 19.76 | 0.41% | 1,256,951 |
| Sep 8, 2025 | 19.43 | 19.73 | 19.41 | 19.68 | 19.68 | 0.51% | 1,219,943 |
| Sep 5, 2025 | 19.63 | 19.80 | 19.52 | 19.58 | 19.58 | 0.41% | 3,578,234 |
| Sep 4, 2025 | 19.47 | 19.62 | 19.44 | 19.50 | 19.50 | 0.00% | 1,555,125 |
| Sep 3, 2025 | 19.94 | 20.01 | 19.38 | 19.50 | 19.50 | -2.06% | 1,496,800 |
| Sep 2, 2025 | 19.80 | 19.98 | 19.53 | 19.91 | 19.91 | -0.40% | 1,865,700 |
| Aug 29, 2025 | 20.10 | 20.14 | 19.91 | 19.99 | 19.99 | -0.65% | 1,232,500 |
| Aug 28, 2025 | 19.91 | 20.27 | 19.78 | 20.12 | 20.12 | 1.05% | 1,641,600 |
| Aug 27, 2025 | 19.85 | 19.97 | 19.56 | 19.91 | 19.91 | -0.25% | 3,244,700 |