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 |