AT&T Inc. (BMV:T)
Mexico · Delayed Price · Currency is MXN 533.99
-8.01 (-1.48%)
At close: Sep 19, 2025
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 534.00 | 534.00 | 533.99 | 533.99 | 533.99 | -1.48% | 68 |
| Sep 18, 2025 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 0.15% | 14 |
| Sep 17, 2025 | 535.00 | 541.20 | 535.00 | 541.20 | 541.20 | -0.16% | 101 |
| Sep 15, 2025 | 543.59 | 545.01 | 542.07 | 542.07 | 542.07 | 0.01% | 172 |
| Sep 11, 2025 | 545.00 | 545.00 | 542.01 | 542.01 | 542.01 | -0.37% | 57 |
| Sep 10, 2025 | 540.00 | 544.08 | 540.00 | 544.00 | 544.00 | -0.73% | 418 |
| Sep 9, 2025 | 540.00 | 550.00 | 540.00 | 548.00 | 548.00 | 1.60% | 86 |
| Sep 8, 2025 | 530.38 | 539.50 | 530.02 | 539.35 | 539.35 | -1.94% | 2,064 |
| Sep 4, 2025 | 549.99 | 556.00 | 549.99 | 550.00 | 550.00 | 1.76% | 862 |
| Sep 3, 2025 | 540.50 | 540.50 | 540.50 | 540.50 | 540.50 | -0.83% | 66 |
| Sep 2, 2025 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | 0.18% | 67 |
| Aug 29, 2025 | 537.09 | 544.00 | 537.09 | 544.00 | 544.00 | 1.62% | 57 |
| Aug 28, 2025 | 538.00 | 538.00 | 535.31 | 535.31 | 535.31 | -1.23% | 21 |
| Aug 27, 2025 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 0.37% | 73 |
| Aug 26, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.93% | 39 |
| Aug 25, 2025 | 537.65 | 539.99 | 535.00 | 535.00 | 535.00 | - | 900 |
| Aug 22, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -2.58% | 34 |
| Aug 21, 2025 | 551.95 | 551.95 | 549.19 | 549.19 | 549.19 | 0.22% | 34 |
| Aug 20, 2025 | 549.98 | 550.01 | 547.99 | 547.99 | 547.99 | 0.92% | 209 |
| Aug 19, 2025 | 548.00 | 548.00 | 543.00 | 543.00 | 543.00 | - | 23 |
| Aug 18, 2025 | 543.00 | 545.71 | 543.00 | 543.00 | 543.00 | - | 168 |
| Aug 15, 2025 | 538.99 | 543.00 | 538.99 | 543.00 | 543.00 | 0.56% | 113 |
| Aug 14, 2025 | 538.00 | 540.00 | 538.00 | 540.00 | 540.00 | 1.78% | 219 |
| Aug 13, 2025 | 530.00 | 530.58 | 529.31 | 530.58 | 530.58 | 1.04% | 3,688 |
| Aug 11, 2025 | 526.00 | 526.00 | 523.54 | 525.13 | 525.13 | 2.90% | 150,359 |
| Aug 8, 2025 | 512.54 | 512.54 | 510.31 | 510.31 | 510.31 | -2.44% | 24 |
| Aug 7, 2025 | 510.00 | 523.06 | 509.99 | 523.06 | 523.06 | 0.40% | 457 |
| Aug 6, 2025 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 0.28% | 33 |
| Aug 5, 2025 | 520.00 | 520.00 | 519.54 | 519.54 | 519.54 | -0.66% | 384 |
| Aug 4, 2025 | 523.00 | 524.65 | 522.99 | 522.99 | 522.99 | -0.82% | 9,288 |
| Aug 1, 2025 | 520.32 | 527.30 | 520.32 | 527.30 | 527.30 | 1.34% | 124 |
| Jul 31, 2025 | 516.01 | 520.32 | 516.01 | 520.32 | 520.32 | 0.84% | 54 |
| Jul 30, 2025 | 515.00 | 517.57 | 515.00 | 516.00 | 516.00 | 0.51% | 308 |
| Jul 29, 2025 | 519.00 | 519.00 | 513.40 | 513.40 | 513.40 | -1.08% | 480 |
| Jul 28, 2025 | 516.99 | 519.00 | 516.50 | 519.00 | 519.00 | -0.19% | 178 |
| Jul 25, 2025 | 521.74 | 521.74 | 520.00 | 520.00 | 520.00 | 0.76% | 41,303 |
| Jul 24, 2025 | 516.00 | 516.10 | 516.00 | 516.10 | 516.10 | 1.09% | 273 |
| Jul 23, 2025 | 507.58 | 513.13 | 492.00 | 510.56 | 510.56 | 0.08% | 314 |
| Jul 22, 2025 | 512.01 | 512.01 | 510.14 | 510.14 | 510.14 | 0.03% | 129 |
| Jul 21, 2025 | 510.00 | 510.01 | 510.00 | 510.01 | 510.01 | 0.99% | 30 |
| Jul 18, 2025 | 505.00 | 505.01 | 505.00 | 505.00 | 505.00 | -0.30% | 83 |
| Jul 17, 2025 | 504.00 | 506.52 | 504.00 | 506.52 | 506.52 | 0.10% | 653 |
| Jul 16, 2025 | 507.00 | 507.00 | 506.00 | 506.00 | 506.00 | -0.20% | 93 |
| Jul 15, 2025 | 509.99 | 509.99 | 505.50 | 507.01 | 507.01 | -0.59% | 168 |
| Jul 14, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 1.29% | 18 |
| Jul 11, 2025 | 516.59 | 516.59 | 503.50 | 503.50 | 503.50 | -2.42% | 197 |
| Jul 10, 2025 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | -2.46% | 12 |
| Jul 8, 2025 | 527.35 | 529.00 | 526.01 | 529.00 | 523.85 | -0.19% | 67 |
| Jul 7, 2025 | 529.33 | 530.00 | 527.00 | 530.00 | 524.84 | -0.37% | 32,184 |
| Jul 4, 2025 | 531.99 | 531.99 | 531.99 | 531.99 | 526.81 | 1.24% | 12 |