AT&T Inc. (BMV:T)
Mexico
· Delayed Price · Currency is MXN 460.00
-0.01 (-0.00%)
At close: Dec 5, 2025
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 485.67 | 488.09 | 485.67 | 488.09 | 488.09 | 1.26% | 27 |
| Oct 9, 2025 | 481.00 | 484.00 | 481.00 | 482.00 | 476.89 | 0.21% | 348 |
| Oct 8, 2025 | 480.00 | 481.00 | 478.02 | 481.00 | 475.91 | - | 4,475 |
| Oct 7, 2025 | 477.00 | 482.40 | 477.00 | 481.00 | 475.91 | 1.05% | 217 |
| Oct 6, 2025 | 495.99 | 495.99 | 476.00 | 476.00 | 470.96 | -4.61% | 2,694 |
| Oct 3, 2025 | 497.00 | 511.99 | 497.00 | 499.00 | 493.71 | 0.60% | 300 |
| Oct 2, 2025 | 502.95 | 502.95 | 496.00 | 496.00 | 490.75 | -3.13% | 1,717 |
| Oct 1, 2025 | 520.34 | 520.34 | 508.00 | 512.00 | 506.58 | -0.97% | 84 |
| Sep 30, 2025 | 517.01 | 519.99 | 517.00 | 517.00 | 511.52 | 0.39% | 98 |
| Sep 29, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 509.55 | -0.83% | 59 |
| Sep 26, 2025 | 519.83 | 519.83 | 519.31 | 519.31 | 513.81 | -1.46% | 944 |
| Sep 25, 2025 | 523.01 | 527.00 | 523.01 | 527.00 | 521.42 | 0.76% | 29 |
| Sep 24, 2025 | 522.50 | 524.99 | 522.50 | 523.00 | 517.46 | -1.26% | 106 |
| Sep 23, 2025 | 529.70 | 529.70 | 529.70 | 529.70 | 524.09 | -0.21% | 75 |
| Sep 22, 2025 | 530.80 | 530.80 | 530.80 | 530.80 | 525.18 | -0.60% | 23 |
| Sep 19, 2025 | 534.00 | 534.00 | 533.99 | 533.99 | 528.33 | -1.48% | 68 |
| Sep 18, 2025 | 542.00 | 542.00 | 542.00 | 542.00 | 536.26 | 0.15% | 14 |
| Sep 17, 2025 | 535.00 | 541.20 | 535.00 | 541.20 | 535.47 | -0.16% | 101 |
| Sep 15, 2025 | 543.59 | 545.01 | 542.07 | 542.07 | 536.33 | 0.01% | 172 |
| Sep 11, 2025 | 545.00 | 545.00 | 542.01 | 542.01 | 536.27 | -0.37% | 57 |
| Sep 10, 2025 | 540.00 | 544.08 | 540.00 | 544.00 | 538.24 | -0.73% | 418 |
| Sep 9, 2025 | 540.00 | 550.00 | 540.00 | 548.00 | 542.20 | 1.60% | 86 |
| Sep 8, 2025 | 530.38 | 539.50 | 530.02 | 539.35 | 533.64 | -1.94% | 2,064 |
| Sep 4, 2025 | 549.99 | 556.00 | 549.99 | 550.00 | 544.17 | 1.76% | 862 |
| Sep 3, 2025 | 540.50 | 540.50 | 540.50 | 540.50 | 534.78 | -0.83% | 66 |
| Sep 2, 2025 | 550.00 | 550.00 | 545.00 | 545.00 | 539.23 | 0.18% | 67 |
| Aug 29, 2025 | 537.09 | 544.00 | 537.09 | 544.00 | 538.24 | 1.62% | 57 |
| Aug 28, 2025 | 538.00 | 538.00 | 535.31 | 535.31 | 529.64 | -1.23% | 21 |
| Aug 27, 2025 | 542.00 | 542.00 | 542.00 | 542.00 | 536.26 | 0.37% | 73 |
| Aug 26, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 534.28 | 0.93% | 39 |
| Aug 25, 2025 | 537.65 | 539.99 | 535.00 | 535.00 | 529.33 | - | 900 |
| Aug 22, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 529.33 | -2.58% | 34 |
| Aug 21, 2025 | 551.95 | 551.95 | 549.19 | 549.19 | 543.37 | 0.22% | 34 |
| Aug 20, 2025 | 549.98 | 550.01 | 547.99 | 547.99 | 542.19 | 0.92% | 209 |
| Aug 19, 2025 | 548.00 | 548.00 | 543.00 | 543.00 | 537.25 | - | 23 |
| Aug 18, 2025 | 543.00 | 545.71 | 543.00 | 543.00 | 537.25 | - | 168 |
| Aug 15, 2025 | 538.99 | 543.00 | 538.99 | 543.00 | 537.25 | 0.56% | 113 |
| Aug 14, 2025 | 538.00 | 540.00 | 538.00 | 540.00 | 534.28 | 1.78% | 219 |
| Aug 13, 2025 | 530.00 | 530.58 | 529.31 | 530.58 | 524.96 | 1.04% | 3,688 |
| Aug 11, 2025 | 526.00 | 526.00 | 523.54 | 525.13 | 519.57 | 2.90% | 150,359 |
| Aug 8, 2025 | 512.54 | 512.54 | 510.31 | 510.31 | 504.91 | -2.44% | 24 |
| Aug 7, 2025 | 510.00 | 523.06 | 509.99 | 523.06 | 517.52 | 0.40% | 457 |
| Aug 6, 2025 | 521.00 | 521.00 | 521.00 | 521.00 | 515.48 | 0.28% | 33 |
| Aug 5, 2025 | 520.00 | 520.00 | 519.54 | 519.54 | 514.04 | -0.66% | 384 |
| Aug 4, 2025 | 523.00 | 524.65 | 522.99 | 522.99 | 517.45 | -0.82% | 9,288 |
| Aug 1, 2025 | 520.32 | 527.30 | 520.32 | 527.30 | 521.72 | 1.34% | 124 |
| Jul 31, 2025 | 516.01 | 520.32 | 516.01 | 520.32 | 514.81 | 0.84% | 54 |
| Jul 30, 2025 | 515.00 | 517.57 | 515.00 | 516.00 | 510.53 | 0.51% | 308 |
| Jul 29, 2025 | 519.00 | 519.00 | 513.40 | 513.40 | 507.96 | -1.08% | 480 |
| Jul 28, 2025 | 516.99 | 519.00 | 516.50 | 519.00 | 513.50 | -0.19% | 178 |
| Jul 25, 2025 | 521.74 | 521.74 | 520.00 | 520.00 | 514.49 | 0.76% | 41,303 |
| Jul 24, 2025 | 516.00 | 516.10 | 516.00 | 516.10 | 510.63 | 1.09% | 273 |
| Jul 23, 2025 | 507.58 | 513.13 | 492.00 | 510.56 | 505.15 | 0.08% | 314 |
| Jul 22, 2025 | 512.01 | 512.01 | 510.14 | 510.14 | 504.74 | 0.03% | 129 |
| Jul 21, 2025 | 510.00 | 510.01 | 510.00 | 510.01 | 504.61 | 0.99% | 30 |
| Jul 18, 2025 | 505.00 | 505.01 | 505.00 | 505.00 | 499.65 | -0.30% | 83 |
| Jul 17, 2025 | 504.00 | 506.52 | 504.00 | 506.52 | 501.16 | 0.10% | 653 |
| Jul 16, 2025 | 507.00 | 507.00 | 506.00 | 506.00 | 500.64 | -0.20% | 93 |
| Jul 15, 2025 | 509.99 | 509.99 | 505.50 | 507.01 | 501.64 | -0.59% | 168 |
| Jul 14, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 504.60 | 1.29% | 18 |
| Jul 11, 2025 | 516.59 | 516.59 | 503.50 | 503.50 | 498.17 | -2.42% | 197 |
| Jul 10, 2025 | 516.00 | 516.00 | 516.00 | 516.00 | 510.53 | -2.46% | 12 |
| Jul 8, 2025 | 527.35 | 529.00 | 526.01 | 529.00 | 518.30 | -0.19% | 67 |
| Jul 7, 2025 | 529.33 | 530.00 | 527.00 | 530.00 | 519.28 | -0.37% | 32,184 |