América Móvil S.A.B. de C... (AMX)
14.16
0.07 (0.50%)
At close: Mar 24, 2025, 3:59 PM
15.91
12.34%
Pre-market: Mar 25, 2025, 04:24 AM EDT
AMX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 14.11 | 14.28 | 14.11 | 14.18 | 0.09 | 0.64% | 2,642,217 |
| Mar 21, 2025 | 14.01 | 14.13 | 13.97 | 14.09 | -0.08 | -0.56% | 2,857,600 |
| Mar 20, 2025 | 14.07 | 14.22 | 13.92 | 14.17 | 0.03 | 0.21% | 1,479,900 |
| Mar 19, 2025 | 14.34 | 14.41 | 14.06 | 14.14 | -0.19 | -1.33% | 2,370,909 |
| Mar 18, 2025 | 14.38 | 14.52 | 14.23 | 14.33 | -0.15 | -1.04% | 2,743,625 |
| Mar 17, 2025 | 14.36 | 14.51 | 14.35 | 14.48 | 0.13 | 0.91% | 1,255,712 |
| Mar 14, 2025 | 14.38 | 14.48 | 14.30 | 14.35 | 0.10 | 0.70% | 1,353,800 |
| Mar 13, 2025 | 14.20 | 14.44 | 14.20 | 14.25 | -0.04 | -0.28% | 2,103,855 |
| Mar 12, 2025 | 14.47 | 14.57 | 14.25 | 14.29 | -0.19 | -1.31% | 1,618,439 |
| Mar 11, 2025 | 14.58 | 14.76 | 14.35 | 14.48 | -0.15 | -1.03% | 1,642,812 |
| Mar 10, 2025 | 14.76 | 14.98 | 14.50 | 14.63 | -0.23 | -1.55% | 1,458,934 |
| Mar 7, 2025 | 14.80 | 14.92 | 14.57 | 14.86 | 0.10 | 0.68% | 1,189,300 |
| Mar 6, 2025 | 14.15 | 14.78 | 14.09 | 14.76 | 0.51 | 3.58% | 2,851,000 |
| Mar 5, 2025 | 14.26 | 14.50 | 14.18 | 14.25 | 0.13 | 0.92% | 1,140,600 |
| Mar 4, 2025 | 14.03 | 14.27 | 13.82 | 14.12 | 0.00 | 0.00% | 1,538,539 |
| Mar 3, 2025 | 14.31 | 14.53 | 14.09 | 14.12 | -0.11 | -0.77% | 774,800 |
| Feb 28, 2025 | 14.35 | 14.49 | 14.15 | 14.23 | -0.19 | -1.32% | 979,134 |
| Feb 27, 2025 | 14.58 | 14.68 | 14.36 | 14.42 | -0.16 | -1.10% | 1,109,927 |
| Feb 26, 2025 | 14.55 | 14.70 | 14.27 | 14.58 | 0.06 | 0.41% | 1,875,675 |
| Feb 25, 2025 | 14.53 | 14.55 | 14.33 | 14.52 | 0.03 | 0.21% | 1,224,800 |
| Feb 24, 2025 | 14.47 | 14.74 | 14.46 | 14.49 | -0.20 | -1.36% | 1,355,100 |
| Feb 21, 2025 | 14.85 | 14.85 | 14.59 | 14.69 | -0.10 | -0.68% | 903,700 |
| Feb 20, 2025 | 14.58 | 14.90 | 14.52 | 14.79 | 0.26 | 1.79% | 1,256,937 |
| Feb 19, 2025 | 15.06 | 15.11 | 14.51 | 14.53 | -0.65 | -4.28% | 1,920,841 |
| Feb 18, 2025 | 15.31 | 15.41 | 15.14 | 15.18 | -0.10 | -0.65% | 2,630,000 |
| Feb 14, 2025 | 14.90 | 15.30 | 14.90 | 15.28 | 0.45 | 3.03% | 2,383,719 |
| Feb 13, 2025 | 14.82 | 14.88 | 14.56 | 14.83 | 0.03 | 0.20% | 2,788,900 |
| Feb 12, 2025 | 14.27 | 14.84 | 14.27 | 14.80 | 0.08 | 0.54% | 2,284,500 |
| Feb 11, 2025 | 14.50 | 14.76 | 14.43 | 14.72 | 0.18 | 1.24% | 2,016,710 |
| Feb 10, 2025 | 14.70 | 14.70 | 14.36 | 14.54 | -0.06 | -0.41% | 1,325,251 |
| Feb 7, 2025 | 14.59 | 14.69 | 14.41 | 14.60 | -0.02 | -0.14% | 1,213,429 |
| Feb 6, 2025 | 14.29 | 14.63 | 14.08 | 14.62 | 0.40 | 2.81% | 1,535,000 |
| Feb 5, 2025 | 14.26 | 14.31 | 14.09 | 14.22 | -0.04 | -0.28% | 872,337 |
| Feb 4, 2025 | 14.29 | 14.49 | 14.11 | 14.26 | 0.05 | 0.35% | 1,434,400 |
| Feb 3, 2025 | 13.87 | 14.34 | 13.73 | 14.21 | 0.20 | 1.43% | 1,406,345 |
| Jan 31, 2025 | 14.30 | 14.35 | 13.94 | 14.01 | -0.29 | -2.03% | 1,155,343 |
| Jan 30, 2025 | 14.34 | 14.52 | 14.20 | 14.30 | 0.03 | 0.21% | 2,301,746 |
| Jan 29, 2025 | 14.16 | 14.33 | 14.05 | 14.27 | 0.13 | 0.92% | 1,031,000 |
| Jan 28, 2025 | 14.17 | 14.29 | 14.08 | 14.14 | 0.02 | 0.14% | 1,175,600 |
| Jan 27, 2025 | 14.03 | 14.20 | 13.87 | 14.12 | -0.01 | -0.07% | 1,462,827 |
| Jan 24, 2025 | 14.26 | 14.30 | 14.09 | 14.13 | -0.03 | -0.21% | 1,250,500 |
| Jan 23, 2025 | 14.23 | 14.26 | 13.98 | 14.16 | -0.03 | -0.21% | 2,101,239 |
| Jan 22, 2025 | 13.69 | 14.38 | 13.63 | 14.19 | 0.39 | 2.83% | 2,692,800 |
| Jan 21, 2025 | 13.86 | 13.87 | 13.65 | 13.80 | 0.13 | 0.95% | 2,792,835 |
| Jan 17, 2025 | 13.85 | 14.00 | 13.64 | 13.67 | -0.15 | -1.09% | 1,362,600 |
| Jan 16, 2025 | 13.93 | 14.00 | 13.75 | 13.82 | -0.22 | -1.57% | 1,285,500 |
| Jan 15, 2025 | 14.07 | 14.10 | 13.91 | 14.04 | 0.10 | 0.72% | 1,909,700 |
| Jan 14, 2025 | 14.00 | 14.09 | 13.86 | 13.94 | 0.03 | 0.22% | 1,182,500 |
| Jan 13, 2025 | 13.67 | 13.92 | 13.63 | 13.91 | 0.18 | 1.31% | 1,148,018 |
| Jan 10, 2025 | 13.89 | 13.89 | 13.68 | 13.73 | -0.20 | -1.44% | 1,138,358 |