AT&T Inc. (BMV:T)
Mexico
· Delayed Price · Currency is MXN 512.50
+2.51 (0.49%)
Last updated: Mar 5, 2026, 2:47 PM CST
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 510.25 | 510.25 | 510.25 | 510.25 | - | 0.05% | - |
| Mar 4, 2026 | 510.65 | 510.65 | 500.00 | 509.99 | 509.99 | 0.96% | 295 |
| Mar 3, 2026 | 482.30 | 505.12 | 482.30 | 505.12 | 505.12 | 4.21% | 3,433 |
| Mar 2, 2026 | 485.00 | 485.00 | 484.72 | 484.72 | 484.72 | 1.57% | 26 |
| 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 |
| 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 |
| Oct 28, 2025 | 472.00 | 474.34 | 469.54 | 469.54 | 464.16 | 0.33% | 285 |
| Oct 27, 2025 | 464.99 | 468.01 | 464.99 | 468.00 | 462.63 | 2.41% | 195 |
| Oct 24, 2025 | 457.00 | 457.00 | 457.00 | 457.00 | 451.76 | 1.22% | 39 |
| Oct 23, 2025 | 465.00 | 465.00 | 451.00 | 451.50 | 446.32 | -4.27% | 210 |
| Oct 22, 2025 | 471.19 | 474.00 | 467.65 | 471.63 | 466.22 | -2.12% | 1,713 |
| Oct 21, 2025 | 480.00 | 481.99 | 480.00 | 481.83 | 476.30 | 0.38% | 79 |
| Oct 20, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 474.50 | -0.83% | 1,188 |
| Oct 17, 2025 | 483.00 | 484.50 | 483.00 | 484.00 | 478.45 | 0.08% | 71 |
| Oct 16, 2025 | 483.59 | 483.60 | 483.59 | 483.60 | 478.05 | 0.44% | 67 |
| Oct 15, 2025 | 480.00 | 482.00 | 479.00 | 481.50 | 475.98 | 0.10% | 195 |
| Oct 14, 2025 | 475.01 | 481.01 | 475.01 | 481.01 | 475.49 | -0.08% | 26 |
| Oct 13, 2025 | 488.09 | 488.09 | 480.00 | 481.39 | 475.87 | -1.37% | 62 |
| Oct 10, 2025 | 485.67 | 488.09 | 485.67 | 488.09 | 482.49 | 1.26% | 27 |
| Oct 9, 2025 | 481.00 | 484.00 | 481.00 | 482.00 | 471.43 | 0.21% | 348 |
| Oct 8, 2025 | 480.00 | 481.00 | 478.02 | 481.00 | 470.45 | - | 4,475 |
| Oct 7, 2025 | 477.00 | 482.40 | 477.00 | 481.00 | 470.45 | 1.05% | 217 |
| Oct 6, 2025 | 495.99 | 495.99 | 476.00 | 476.00 | 465.56 | -4.61% | 2,694 |
| Oct 3, 2025 | 497.00 | 511.99 | 497.00 | 499.00 | 488.05 | 0.60% | 300 |
| Oct 2, 2025 | 502.95 | 502.95 | 496.00 | 496.00 | 485.12 | -3.13% | 1,717 |
| Oct 1, 2025 | 520.34 | 520.34 | 508.00 | 512.00 | 500.77 | -0.97% | 84 |
| Sep 30, 2025 | 517.01 | 519.99 | 517.00 | 517.00 | 505.66 | 0.39% | 98 |
| Sep 29, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 503.70 | -0.83% | 59 |
| Sep 26, 2025 | 519.83 | 519.83 | 519.31 | 519.31 | 507.92 | -1.46% | 944 |