AT&T Inc. (BMV:T)
Mexico · Delayed Price · Currency is MXN 410.46
-4.65 (-1.12%)
At close: Jan 20, 2026
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 460.13 | 462.00 | 460.01 | 460.01 | 454.73 | -1.07% | 426 |
| Dec 3, 2025 | 470.00 | 470.00 | 465.00 | 465.00 | 459.67 | -0.85% | 107 |
| Dec 2, 2025 | 468.00 | 468.98 | 468.00 | 468.98 | 463.60 | 0.09% | 85 |
| Dec 1, 2025 | 468.39 | 468.54 | 468.39 | 468.54 | 463.17 | -1.01% | 24 |
| Nov 28, 2025 | 473.30 | 473.30 | 473.30 | 473.30 | 467.87 | -0.64% | 18 |
| Nov 25, 2025 | 476.33 | 476.33 | 476.33 | 476.33 | 470.87 | 0.28% | 9 |
| Nov 24, 2025 | 470.00 | 475.00 | 468.40 | 475.00 | 469.55 | -1.04% | 64 |
| Nov 21, 2025 | 466.07 | 483.00 | 466.07 | 480.00 | 474.50 | 2.83% | 120 |
| Nov 20, 2025 | 464.99 | 466.80 | 463.50 | 466.80 | 461.45 | 0.67% | 97 |
| Nov 19, 2025 | 471.98 | 471.98 | 463.68 | 463.68 | 458.36 | -1.76% | 65 |
| Nov 14, 2025 | 472.50 | 472.50 | 470.00 | 471.99 | 466.58 | 0.06% | 63 |
| Nov 13, 2025 | 471.69 | 471.69 | 471.69 | 471.69 | 466.28 | 0.79% | 33,185 |
| Nov 12, 2025 | 459.32 | 468.38 | 459.32 | 468.00 | 462.63 | 2.63% | 133 |
| Nov 11, 2025 | 456.01 | 456.01 | 456.01 | 456.01 | 450.78 | 0.77% | 13 |
| Nov 10, 2025 | 457.00 | 457.00 | 452.51 | 452.51 | 447.32 | -1.29% | 87 |
| Nov 7, 2025 | 458.43 | 458.43 | 458.43 | 458.43 | 453.17 | -0.34% | 22 |
| Nov 6, 2025 | 461.32 | 464.00 | 460.00 | 460.00 | 454.72 | 1.10% | 63 |
| Nov 5, 2025 | 456.27 | 458.00 | 455.01 | 455.01 | 449.79 | 0.22% | 90 |
| Nov 4, 2025 | 450.00 | 454.00 | 450.00 | 454.00 | 448.79 | 0.72% | 72 |
| Nov 3, 2025 | 453.75 | 453.75 | 446.05 | 450.76 | 445.59 | -1.97% | 98 |
| Oct 31, 2025 | 460.00 | 460.00 | 459.80 | 459.80 | 454.53 | 0.61% | 21,190 |
| Oct 30, 2025 | 461.00 | 461.00 | 457.00 | 457.00 | 451.76 | -1.72% | 76 |
| Oct 29, 2025 | 476.00 | 477.00 | 465.00 | 465.00 | 459.67 | -0.97% | 129 |