AT&T Inc. (BMV:T)
Mexico · Delayed Price · Currency is MXN 484.72
+7.47 (1.57%)
At close: Mar 2, 2026
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 477.25 | 477.25 | 477.25 | 477.25 | 477.25 | -0.39% | 15 |
| Feb 25, 2026 | 484.92 | 484.92 | 479.14 | 479.14 | 479.14 | -2.58% | 38 |
| Feb 23, 2026 | 495.00 | 495.00 | 490.00 | 491.84 | 491.84 | 2.57% | 225 |
| Feb 20, 2026 | 476.65 | 480.00 | 476.65 | 479.50 | 479.50 | -1.24% | 858 |
| Feb 19, 2026 | 485.00 | 485.50 | 485.00 | 485.50 | 485.50 | 1.02% | 6,270 |
| Feb 18, 2026 | 486.00 | 486.00 | 479.00 | 480.62 | 480.62 | -2.51% | 221 |
| Feb 17, 2026 | 495.00 | 495.40 | 493.00 | 493.00 | 493.00 | 0.31% | 309 |
| Feb 13, 2026 | 491.50 | 491.50 | 491.50 | 491.50 | 491.50 | -1.34% | 31 |
| Feb 12, 2026 | 494.03 | 500.00 | 492.00 | 498.20 | 498.20 | 2.72% | 28,616 |
| Feb 11, 2026 | 489.37 | 490.77 | 480.80 | 485.00 | 485.00 | 2.90% | 483 |
| Feb 10, 2026 | 464.80 | 474.10 | 464.80 | 471.33 | 471.33 | 2.89% | 348 |
| Feb 6, 2026 | 474.99 | 474.99 | 458.10 | 458.10 | 458.10 | -3.39% | 243 |
| Feb 5, 2026 | 476.57 | 476.57 | 470.00 | 474.18 | 474.18 | 0.46% | 4,625 |
| Feb 4, 2026 | 468.38 | 472.40 | 462.00 | 472.00 | 472.00 | 2.16% | 497 |
| Feb 3, 2026 | 461.00 | 462.00 | 461.00 | 462.00 | 462.00 | 1.54% | 24 |
| Jan 30, 2026 | 438.00 | 455.00 | 438.00 | 455.00 | 455.00 | 6.41% | 14,063 |
| Jan 29, 2026 | 427.00 | 430.34 | 427.00 | 427.60 | 427.60 | 2.30% | 25,079 |
| Jan 28, 2026 | 396.64 | 418.00 | 396.64 | 418.00 | 418.00 | 5.39% | 72 |
| Jan 27, 2026 | 403.25 | 403.25 | 396.64 | 396.64 | 396.64 | -2.78% | 145 |
| Jan 26, 2026 | 405.00 | 408.00 | 405.00 | 408.00 | 408.00 | -0.49% | 181 |
| Jan 23, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -0.53% | 15,014 |
| Jan 22, 2026 | 412.17 | 412.17 | 412.17 | 412.17 | 412.17 | 0.36% | 101 |
| Jan 21, 2026 | 410.67 | 410.68 | 410.67 | 410.68 | 410.68 | 0.05% | 24 |
| Jan 20, 2026 | 412.01 | 412.01 | 410.46 | 410.46 | 410.46 | -1.12% | 53 |
| Jan 16, 2026 | 418.50 | 418.50 | 414.00 | 415.11 | 415.11 | -0.81% | 104 |
| Jan 15, 2026 | 419.00 | 419.00 | 418.50 | 418.50 | 418.50 | -0.59% | 25 |
| Jan 14, 2026 | 414.41 | 423.01 | 414.41 | 421.00 | 421.00 | 1.08% | 515 |
| Jan 13, 2026 | 417.00 | 417.00 | 416.00 | 416.50 | 416.50 | -2.00% | 93 |
| Jan 12, 2026 | 427.30 | 427.30 | 425.00 | 425.00 | 425.00 | -2.34% | 115 |
| Jan 9, 2026 | 435.21 | 435.21 | 435.20 | 435.20 | 430.21 | 1.21% | 102 |
| Jan 8, 2026 | 425.00 | 435.00 | 425.00 | 430.00 | 425.07 | - | 31,124 |
| Jan 7, 2026 | 437.39 | 437.39 | 430.00 | 430.00 | 425.07 | -1.69% | 34 |
| Jan 6, 2026 | 444.10 | 444.10 | 430.00 | 437.39 | 432.37 | -0.99% | 53 |
| Jan 2, 2026 | 441.75 | 441.75 | 441.75 | 441.75 | 436.68 | -1.56% | 22 |
| Dec 31, 2025 | 449.00 | 449.00 | 448.20 | 448.73 | 443.58 | 0.84% | 17 |
| Dec 30, 2025 | 445.01 | 445.01 | 445.01 | 445.01 | 439.91 | -0.41% | 37 |
| Dec 29, 2025 | 440.01 | 446.98 | 440.01 | 446.82 | 441.70 | 1.45% | 180 |
| Dec 26, 2025 | 444.10 | 444.10 | 440.43 | 440.43 | 435.38 | -0.58% | 414 |
| Dec 24, 2025 | 443.00 | 443.00 | 443.00 | 443.00 | 437.92 | 0.95% | 20 |
| Dec 23, 2025 | 438.83 | 438.83 | 438.83 | 438.83 | 433.80 | 0.95% | 13 |
| Dec 22, 2025 | 435.00 | 435.00 | 434.72 | 434.72 | 429.73 | 0.20% | 19 |
| Dec 19, 2025 | 433.99 | 436.25 | 433.00 | 433.87 | 428.89 | 0.91% | 129 |
| Dec 17, 2025 | 429.95 | 429.95 | 429.95 | 429.95 | 425.02 | -0.71% | 7,582 |
| Dec 16, 2025 | 435.01 | 435.02 | 433.01 | 433.01 | 428.04 | -1.14% | 2,409 |
| Dec 15, 2025 | 438.00 | 443.42 | 437.20 | 438.00 | 432.98 | -0.23% | 6,351 |
| Dec 11, 2025 | 443.00 | 443.00 | 439.00 | 439.01 | 433.98 | -0.90% | 215 |
| Dec 10, 2025 | 443.00 | 443.00 | 443.00 | 443.00 | 437.92 | -0.45% | 10,042 |
| Dec 9, 2025 | 455.00 | 455.00 | 444.42 | 445.00 | 439.90 | -2.72% | 758 |
| Dec 8, 2025 | 457.43 | 457.43 | 457.43 | 457.43 | 452.18 | -0.56% | 59 |
| Dec 5, 2025 | 465.15 | 465.15 | 460.00 | 460.00 | 454.72 | - | 60 |