AT&T Inc. (BMV:T)
Mexico · Delayed Price · Currency is MXN 445.01
-1.81 (-0.41%)
Last updated: Dec 30, 2025, 12:06 PM CST
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 445.01 | 445.01 | 445.01 | 445.01 | 445.01 | -0.41% | 37 |
| Dec 29, 2025 | 440.01 | 446.98 | 440.01 | 446.82 | 446.82 | 1.45% | 180 |
| Dec 26, 2025 | 444.10 | 444.10 | 440.43 | 440.43 | 440.43 | -0.58% | 414 |
| Dec 24, 2025 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | 0.95% | 20 |
| Dec 23, 2025 | 438.83 | 438.83 | 438.83 | 438.83 | 438.83 | 0.95% | 13 |
| Dec 22, 2025 | 435.00 | 435.00 | 434.72 | 434.72 | 434.72 | 0.20% | 19 |
| Dec 19, 2025 | 433.99 | 436.25 | 433.00 | 433.87 | 433.87 | 0.91% | 129 |
| Dec 17, 2025 | 429.95 | 429.95 | 429.95 | 429.95 | 429.95 | -0.71% | 7,582 |
| Dec 16, 2025 | 435.01 | 435.02 | 433.01 | 433.01 | 433.01 | -1.14% | 2,409 |
| Dec 15, 2025 | 438.00 | 443.42 | 437.20 | 438.00 | 438.00 | -0.23% | 6,351 |
| Dec 11, 2025 | 443.00 | 443.00 | 439.00 | 439.01 | 439.01 | -0.90% | 215 |
| Dec 10, 2025 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | -0.45% | 10,042 |
| Dec 9, 2025 | 455.00 | 455.00 | 444.42 | 445.00 | 445.00 | -2.72% | 758 |
| Dec 8, 2025 | 457.43 | 457.43 | 457.43 | 457.43 | 457.43 | -0.56% | 59 |
| Dec 5, 2025 | 465.15 | 465.15 | 460.00 | 460.00 | 460.00 | - | 60 |
| Dec 4, 2025 | 460.13 | 462.00 | 460.01 | 460.01 | 460.01 | -1.07% | 426 |
| Dec 3, 2025 | 470.00 | 470.00 | 465.00 | 465.00 | 465.00 | -0.85% | 107 |
| Dec 2, 2025 | 468.00 | 468.98 | 468.00 | 468.98 | 468.98 | 0.09% | 85 |
| Dec 1, 2025 | 468.39 | 468.54 | 468.39 | 468.54 | 468.54 | -1.01% | 24 |
| Nov 28, 2025 | 473.30 | 473.30 | 473.30 | 473.30 | 473.30 | -0.64% | 18 |
| Nov 25, 2025 | 476.33 | 476.33 | 476.33 | 476.33 | 476.33 | 0.28% | 9 |
| Nov 24, 2025 | 470.00 | 475.00 | 468.40 | 475.00 | 475.00 | -1.04% | 64 |
| Nov 21, 2025 | 466.07 | 483.00 | 466.07 | 480.00 | 480.00 | 2.83% | 120 |
| Nov 20, 2025 | 464.99 | 466.80 | 463.50 | 466.80 | 466.80 | 0.67% | 97 |
| Nov 19, 2025 | 471.98 | 471.98 | 463.68 | 463.68 | 463.68 | -1.76% | 65 |
| Nov 14, 2025 | 472.50 | 472.50 | 470.00 | 471.99 | 471.99 | 0.06% | 63 |
| Nov 13, 2025 | 471.69 | 471.69 | 471.69 | 471.69 | 471.69 | 0.79% | 33,185 |
| Nov 12, 2025 | 459.32 | 468.38 | 459.32 | 468.00 | 468.00 | 2.63% | 133 |
| Nov 11, 2025 | 456.01 | 456.01 | 456.01 | 456.01 | 456.01 | 0.77% | 13 |
| Nov 10, 2025 | 457.00 | 457.00 | 452.51 | 452.51 | 452.51 | -1.29% | 87 |
| Nov 7, 2025 | 458.43 | 458.43 | 458.43 | 458.43 | 458.43 | -0.34% | 22 |
| Nov 6, 2025 | 461.32 | 464.00 | 460.00 | 460.00 | 460.00 | 1.10% | 63 |
| Nov 5, 2025 | 456.27 | 458.00 | 455.01 | 455.01 | 455.01 | 0.22% | 90 |
| Nov 4, 2025 | 450.00 | 454.00 | 450.00 | 454.00 | 454.00 | 0.72% | 72 |
| Nov 3, 2025 | 453.75 | 453.75 | 446.05 | 450.76 | 450.76 | -1.97% | 98 |
| Oct 31, 2025 | 460.00 | 460.00 | 459.80 | 459.80 | 459.80 | 0.61% | 21,190 |
| Oct 30, 2025 | 461.00 | 461.00 | 457.00 | 457.00 | 457.00 | -1.72% | 76 |
| Oct 29, 2025 | 476.00 | 477.00 | 465.00 | 465.00 | 465.00 | -0.97% | 129 |
| Oct 28, 2025 | 472.00 | 474.34 | 469.54 | 469.54 | 469.54 | 0.33% | 285 |
| Oct 27, 2025 | 464.99 | 468.01 | 464.99 | 468.00 | 468.00 | 2.41% | 195 |
| Oct 24, 2025 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | 1.22% | 39 |
| Oct 23, 2025 | 465.00 | 465.00 | 451.00 | 451.50 | 451.50 | -4.27% | 210 |
| Oct 22, 2025 | 471.19 | 474.00 | 467.65 | 471.63 | 471.63 | -2.12% | 1,713 |
| Oct 21, 2025 | 480.00 | 481.99 | 480.00 | 481.83 | 481.83 | 0.38% | 79 |
| Oct 20, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -0.83% | 1,188 |
| Oct 17, 2025 | 483.00 | 484.50 | 483.00 | 484.00 | 484.00 | 0.08% | 71 |
| Oct 16, 2025 | 483.59 | 483.60 | 483.59 | 483.60 | 483.60 | 0.44% | 67 |
| Oct 15, 2025 | 480.00 | 482.00 | 479.00 | 481.50 | 481.50 | 0.10% | 195 |
| Oct 14, 2025 | 475.01 | 481.01 | 475.01 | 481.01 | 481.01 | -0.08% | 26 |
| Oct 13, 2025 | 488.09 | 488.09 | 480.00 | 481.39 | 481.39 | -1.37% | 62 |