AT&T Inc. (BMV:T)
Mexico
· Delayed Price · Currency is MXN 445.21
-4.79 (-1.06%)
Last updated: Apr 28, 2026, 9:11 AM CST
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 445.21 | 452.00 | 445.21 | 452.00 | 452.00 | 0.44% | 13,632 |
| Apr 27, 2026 | 453.73 | 455.88 | 450.00 | 450.00 | 450.00 | -2.39% | 24 |
| Apr 23, 2026 | 455.00 | 461.00 | 455.00 | 461.00 | 461.00 | 1.99% | 125 |
| Apr 22, 2026 | 444.00 | 452.00 | 444.00 | 452.00 | 452.00 | -0.57% | 249 |
| Apr 21, 2026 | 450.00 | 454.60 | 450.00 | 454.60 | 454.60 | -0.20% | 203 |
| Apr 20, 2026 | 457.01 | 457.01 | 455.50 | 455.50 | 455.50 | 0.73% | 15,152 |
| Apr 17, 2026 | 452.20 | 452.20 | 452.20 | 452.20 | 452.20 | 1.06% | 14 |
| Apr 16, 2026 | 445.21 | 447.44 | 445.21 | 447.44 | 447.44 | 1.69% | 29 |
| Apr 15, 2026 | 443.20 | 444.99 | 440.00 | 440.00 | 440.00 | -0.23% | 90 |
| Apr 14, 2026 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | 0.22% | 26 |
| Apr 13, 2026 | 455.54 | 455.54 | 440.05 | 440.05 | 440.05 | -5.08% | 166 |
| Apr 10, 2026 | 463.58 | 463.58 | 463.58 | 463.58 | 463.58 | -0.24% | 15 |
| Apr 9, 2026 | 467.49 | 467.49 | 464.70 | 464.70 | 459.87 | -3.19% | 3,363 |
| Apr 8, 2026 | 479.99 | 479.99 | 479.99 | 479.99 | 475.00 | -3.66% | 14 |
| Apr 7, 2026 | 498.20 | 498.20 | 498.20 | 498.20 | 493.02 | -0.90% | 77 |
| Apr 6, 2026 | 502.70 | 502.70 | 502.70 | 502.70 | 497.48 | -3.03% | 29 |
| Mar 31, 2026 | 518.39 | 518.39 | 518.39 | 518.39 | 513.00 | -0.90% | 17,522 |
| Mar 30, 2026 | 523.11 | 523.11 | 523.11 | 523.11 | 517.67 | -1.11% | 18 |
| Mar 27, 2026 | 530.50 | 530.50 | 521.00 | 529.00 | 523.50 | 1.93% | 10,548 |
| Mar 26, 2026 | 514.28 | 519.00 | 514.28 | 519.00 | 513.61 | 0.92% | 75 |
| Mar 25, 2026 | 514.41 | 514.41 | 514.28 | 514.28 | 508.94 | -0.53% | 215 |
| Mar 24, 2026 | 522.70 | 522.70 | 517.00 | 517.00 | 511.63 | 2.54% | 582 |
| Mar 23, 2026 | 504.20 | 504.20 | 504.20 | 504.20 | 498.96 | -1.40% | 7,956 |
| Mar 20, 2026 | 509.00 | 511.50 | 509.00 | 511.35 | 506.04 | 4.78% | 388 |
| Mar 19, 2026 | 495.00 | 500.00 | 488.00 | 488.00 | 482.93 | 0.21% | 33,476 |
| Mar 18, 2026 | 488.00 | 488.00 | 486.99 | 487.00 | 481.94 | -1.62% | 2,253 |
| Mar 13, 2026 | 485.00 | 495.00 | 485.00 | 495.00 | 489.86 | 2.38% | 24 |
| Mar 12, 2026 | 483.50 | 483.50 | 483.50 | 483.50 | 478.48 | 0.79% | 18 |
| Mar 11, 2026 | 482.59 | 482.59 | 477.36 | 479.70 | 474.71 | -1.70% | 1,762 |
| Mar 10, 2026 | 488.00 | 488.00 | 488.00 | 488.00 | 482.93 | -4.73% | 23 |
| Mar 9, 2026 | 512.23 | 512.23 | 512.23 | 512.23 | 506.91 | -0.05% | 16 |
| Mar 5, 2026 | 510.25 | 512.50 | 510.01 | 512.50 | 507.17 | 0.49% | 301 |
| Mar 4, 2026 | 510.65 | 510.65 | 500.00 | 509.99 | 504.69 | 0.96% | 295 |
| Mar 3, 2026 | 482.30 | 505.12 | 482.30 | 505.12 | 499.87 | 4.21% | 3,433 |
| Mar 2, 2026 | 485.00 | 485.00 | 484.72 | 484.72 | 479.68 | 1.57% | 26 |
| Feb 27, 2026 | 477.25 | 477.25 | 477.25 | 477.25 | 472.29 | -0.39% | 15 |
| Feb 25, 2026 | 484.92 | 484.92 | 479.14 | 479.14 | 474.16 | -2.58% | 38 |
| Feb 23, 2026 | 495.00 | 495.00 | 490.00 | 491.84 | 486.73 | 2.57% | 225 |
| Feb 20, 2026 | 476.65 | 480.00 | 476.65 | 479.50 | 474.52 | -1.24% | 858 |
| Feb 19, 2026 | 485.00 | 485.50 | 485.00 | 485.50 | 480.45 | 1.02% | 6,270 |
| Feb 18, 2026 | 486.00 | 486.00 | 479.00 | 480.62 | 475.63 | -2.51% | 221 |
| Feb 17, 2026 | 495.00 | 495.40 | 493.00 | 493.00 | 487.88 | 0.31% | 309 |
| Feb 13, 2026 | 491.50 | 491.50 | 491.50 | 491.50 | 486.39 | -1.34% | 31 |
| Feb 12, 2026 | 494.03 | 500.00 | 492.00 | 498.20 | 493.02 | 2.72% | 28,616 |
| Feb 11, 2026 | 489.37 | 490.77 | 480.80 | 485.00 | 479.96 | 2.90% | 483 |
| Feb 10, 2026 | 464.80 | 474.10 | 464.80 | 471.33 | 466.43 | 2.89% | 348 |
| Feb 6, 2026 | 474.99 | 474.99 | 458.10 | 458.10 | 453.34 | -3.39% | 243 |
| Feb 5, 2026 | 476.57 | 476.57 | 470.00 | 474.18 | 469.25 | 0.46% | 4,625 |
| Feb 4, 2026 | 468.38 | 472.40 | 462.00 | 472.00 | 467.09 | 2.16% | 497 |
| Feb 3, 2026 | 461.00 | 462.00 | 461.00 | 462.00 | 457.20 | 1.54% | 24 |
| Jan 30, 2026 | 438.00 | 455.00 | 438.00 | 455.00 | 450.27 | 6.41% | 14,063 |
| Jan 29, 2026 | 427.00 | 430.34 | 427.00 | 427.60 | 423.16 | 2.30% | 25,079 |
| Jan 28, 2026 | 396.64 | 418.00 | 396.64 | 418.00 | 413.66 | 5.39% | 72 |
| Jan 27, 2026 | 403.25 | 403.25 | 396.64 | 396.64 | 392.52 | -2.78% | 145 |
| Jan 26, 2026 | 405.00 | 408.00 | 405.00 | 408.00 | 403.76 | -0.49% | 181 |
| Jan 23, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 405.74 | -0.53% | 15,014 |
| Jan 22, 2026 | 412.17 | 412.17 | 412.17 | 412.17 | 407.89 | 0.36% | 101 |
| Jan 21, 2026 | 410.67 | 410.68 | 410.67 | 410.68 | 406.41 | 0.05% | 24 |
| Jan 20, 2026 | 412.01 | 412.01 | 410.46 | 410.46 | 406.19 | -1.12% | 53 |
| Jan 16, 2026 | 418.50 | 418.50 | 414.00 | 415.11 | 410.80 | -0.81% | 104 |
| Jan 15, 2026 | 419.00 | 419.00 | 418.50 | 418.50 | 414.15 | -0.59% | 25 |
| Jan 14, 2026 | 414.41 | 423.01 | 414.41 | 421.00 | 416.62 | 1.08% | 515 |
| Jan 13, 2026 | 417.00 | 417.00 | 416.00 | 416.50 | 412.17 | -2.00% | 93 |
| Jan 12, 2026 | 427.30 | 427.30 | 425.00 | 425.00 | 420.58 | -2.34% | 115 |
| Jan 9, 2026 | 435.21 | 435.21 | 435.20 | 435.20 | 425.74 | 1.21% | 102 |
| Jan 8, 2026 | 425.00 | 435.00 | 425.00 | 430.00 | 420.65 | - | 31,124 |
| Jan 7, 2026 | 437.39 | 437.39 | 430.00 | 430.00 | 420.65 | -1.69% | 34 |
| Jan 6, 2026 | 444.10 | 444.10 | 430.00 | 437.39 | 427.88 | -0.99% | 53 |
| Jan 2, 2026 | 441.75 | 441.75 | 441.75 | 441.75 | 432.15 | -1.56% | 22 |
| Dec 31, 2025 | 449.00 | 449.00 | 448.20 | 448.73 | 438.97 | 0.84% | 17 |
| Dec 30, 2025 | 445.01 | 445.01 | 445.01 | 445.01 | 435.34 | -0.41% | 37 |
| Dec 29, 2025 | 440.01 | 446.98 | 440.01 | 446.82 | 437.11 | 1.45% | 180 |
| Dec 26, 2025 | 444.10 | 444.10 | 440.43 | 440.43 | 430.85 | -0.58% | 414 |
| Dec 24, 2025 | 443.00 | 443.00 | 443.00 | 443.00 | 433.37 | 0.95% | 20 |
| Dec 23, 2025 | 438.83 | 438.83 | 438.83 | 438.83 | 429.29 | 0.95% | 13 |
| Dec 22, 2025 | 435.00 | 435.00 | 434.72 | 434.72 | 425.27 | 0.20% | 19 |
| Dec 19, 2025 | 433.99 | 436.25 | 433.00 | 433.87 | 424.44 | 0.91% | 129 |
| Dec 17, 2025 | 429.95 | 429.95 | 429.95 | 429.95 | 420.60 | -0.71% | 7,582 |
| Dec 16, 2025 | 435.01 | 435.02 | 433.01 | 433.01 | 423.60 | -1.14% | 2,409 |
| Dec 15, 2025 | 438.00 | 443.42 | 437.20 | 438.00 | 428.48 | -0.23% | 6,351 |
| Dec 11, 2025 | 443.00 | 443.00 | 439.00 | 439.01 | 429.47 | -0.90% | 215 |
| Dec 10, 2025 | 443.00 | 443.00 | 443.00 | 443.00 | 433.37 | -0.45% | 10,042 |
| Dec 9, 2025 | 455.00 | 455.00 | 444.42 | 445.00 | 435.33 | -2.72% | 758 |
| Dec 8, 2025 | 457.43 | 457.43 | 457.43 | 457.43 | 447.49 | -0.56% | 59 |
| Dec 5, 2025 | 465.15 | 465.15 | 460.00 | 460.00 | 450.00 | - | 60 |
| Dec 4, 2025 | 460.13 | 462.00 | 460.01 | 460.01 | 450.01 | -1.07% | 426 |
| Dec 3, 2025 | 470.00 | 470.00 | 465.00 | 465.00 | 454.89 | -0.85% | 107 |
| Dec 2, 2025 | 468.00 | 468.98 | 468.00 | 468.98 | 458.78 | 0.09% | 85 |
| Dec 1, 2025 | 468.39 | 468.54 | 468.39 | 468.54 | 458.35 | -1.01% | 24 |
| Nov 28, 2025 | 473.30 | 473.30 | 473.30 | 473.30 | 463.01 | -0.64% | 18 |
| Nov 25, 2025 | 476.33 | 476.33 | 476.33 | 476.33 | 465.97 | 0.28% | 9 |
| Nov 24, 2025 | 470.00 | 475.00 | 468.40 | 475.00 | 464.67 | -1.04% | 64 |
| Nov 21, 2025 | 466.07 | 483.00 | 466.07 | 480.00 | 469.56 | 2.83% | 120 |
| Nov 20, 2025 | 464.99 | 466.80 | 463.50 | 466.80 | 456.65 | 0.67% | 97 |
| Nov 19, 2025 | 471.98 | 471.98 | 463.68 | 463.68 | 453.60 | -1.76% | 65 |
| Nov 14, 2025 | 472.50 | 472.50 | 470.00 | 471.99 | 461.73 | 0.06% | 63 |
| Nov 13, 2025 | 471.69 | 471.69 | 471.69 | 471.69 | 461.44 | 0.79% | 33,185 |
| Nov 12, 2025 | 459.32 | 468.38 | 459.32 | 468.00 | 457.83 | 2.63% | 133 |
| Nov 11, 2025 | 456.01 | 456.01 | 456.01 | 456.01 | 446.10 | 0.77% | 13 |
| Nov 10, 2025 | 457.00 | 457.00 | 452.51 | 452.51 | 442.67 | -1.29% | 87 |