AT&T Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 453.75 | 453.75 | 446.05 | 450.76 | 445.62 | 93 |
| 2025-10-31 | 460.00 | 460.00 | 459.80 | 459.80 | 454.56 | 26 |
| 2025-10-30 | 461.00 | 461.00 | 457.00 | 457.00 | 451.79 | 71 |
| 2025-10-29 | 476.00 | 477.00 | 465.00 | 465.00 | 459.70 | 129 |
| 2025-10-28 | 472.00 | 474.34 | 469.54 | 469.54 | 464.19 | 285 |
| 2025-10-27 | 464.99 | 468.01 | 464.99 | 468.00 | 462.66 | 192 |
| 2025-10-24 | 457.00 | 457.00 | 457.00 | 457.00 | 451.79 | 32 |
| 2025-10-23 | 465.00 | 465.00 | 451.00 | 451.50 | 446.35 | 208 |
| 2025-10-22 | 471.19 | 474.00 | 467.65 | 471.63 | 466.25 | 1,709 |
| 2025-10-21 | 480.00 | 481.99 | 480.00 | 481.83 | 476.34 | 71 |
| 2025-10-20 | 480.00 | 480.00 | 480.00 | 480.00 | 474.53 | 1,177 |
| 2025-10-17 | 483.00 | 484.50 | 483.00 | 484.00 | 478.48 | 71 |
| 2025-10-16 | 483.59 | 483.60 | 483.59 | 483.60 | 478.09 | 64 |
| 2025-10-15 | 480.00 | 482.00 | 479.00 | 481.50 | 476.01 | 195 |
| 2025-10-14 | 475.01 | 481.01 | 475.01 | 481.01 | 475.52 | 25 |
| 2025-10-13 | 488.09 | 488.09 | 480.00 | 481.39 | 475.90 | 61 |
| 2025-10-10 | 485.67 | 488.09 | 485.67 | 488.09 | 482.52 | 22 |
| 2025-10-09 | 481.00 | 484.00 | 481.00 | 482.00 | 471.43 | 344 |
| 2025-10-08 | 480.00 | 481.00 | 478.02 | 481.00 | 470.45 | 4,472 |
| 2025-10-07 | 477.00 | 482.40 | 477.00 | 481.00 | 470.45 | 217 |
| 2025-10-06 | 495.99 | 495.99 | 476.00 | 476.00 | 465.56 | 2,685 |
| 2025-10-03 | 497.00 | 511.99 | 497.00 | 499.00 | 488.06 | 299 |
| 2025-10-02 | 502.95 | 502.95 | 496.00 | 496.00 | 485.13 | 1,716 |
| 2025-10-01 | 520.34 | 520.34 | 508.00 | 512.00 | 500.77 | 75 |
| 2025-09-30 | 517.01 | 519.99 | 517.00 | 517.00 | 505.66 | 88 |
| 2025-09-29 | 515.00 | 515.00 | 515.00 | 515.00 | 503.71 | 59 |
| 2025-09-26 | 519.83 | 519.83 | 519.31 | 519.31 | 507.92 | 942 |
| 2025-09-25 | 523.01 | 527.00 | 523.01 | 527.00 | 515.45 | 28 |
| 2025-09-24 | 522.50 | 524.99 | 522.50 | 523.00 | 511.53 | 105 |
| 2025-09-23 | 529.70 | 529.70 | 529.70 | 529.70 | 518.09 | 75 |
| 2025-09-22 | 530.80 | 530.80 | 530.80 | 530.80 | 519.16 | 13 |
| 2025-09-19 | 534.00 | 534.00 | 533.99 | 533.99 | 522.28 | 68 |
| 2025-09-18 | 542.00 | 542.00 | 542.00 | 542.00 | 530.12 | 14 |
| 2025-09-17 | 535.00 | 541.20 | 535.00 | 541.20 | 529.33 | 95 |
| 2025-09-15 | 543.59 | 545.01 | 542.07 | 542.07 | 530.19 | 157 |
| 2025-09-12 | 542.01 | 542.01 | 542.01 | 542.01 | 530.13 | 0 |
| 2025-09-11 | 545.00 | 545.00 | 542.01 | 542.01 | 530.13 | 51 |
| 2025-09-10 | 540.00 | 544.08 | 540.00 | 544.00 | 532.07 | 415 |
| 2025-09-09 | 540.00 | 550.00 | 540.00 | 548.00 | 535.99 | 86 |
| 2025-09-08 | 530.38 | 539.50 | 530.02 | 539.35 | 527.52 | 2,056 |
| 2025-09-05 | 550.00 | 550.00 | 550.00 | 550.00 | 537.94 | 0 |
| 2025-09-04 | 549.99 | 556.00 | 549.99 | 550.00 | 537.94 | 855 |
| 2025-09-03 | 540.50 | 540.50 | 540.50 | 540.50 | 528.65 | 50 |
| 2025-09-02 | 550.00 | 550.00 | 545.00 | 545.00 | 533.05 | 59 |
| 2025-09-01 | 544.00 | 544.00 | 544.00 | 544.00 | 532.07 | 0 |
| 2025-08-29 | 537.09 | 544.00 | 537.09 | 544.00 | 532.07 | 57 |
| 2025-08-28 | 538.00 | 538.00 | 535.31 | 535.31 | 523.57 | 17 |
| 2025-08-27 | 542.00 | 542.00 | 542.00 | 542.00 | 530.12 | 72 |
| 2025-08-26 | 535.00 | 535.00 | 535.00 | 535.00 | 523.27 | 0 |
| 2025-08-25 | 537.65 | 539.99 | 535.00 | 535.00 | 523.27 | 893 |
| 2025-08-22 | 535.00 | 535.00 | 535.00 | 535.00 | 523.27 | 27 |
| 2025-08-21 | 551.95 | 551.95 | 549.19 | 549.19 | 537.15 | 33 |
| 2025-08-20 | 549.98 | 550.01 | 547.99 | 547.99 | 535.98 | 209 |
| 2025-08-19 | 548.00 | 548.00 | 543.00 | 543.00 | 531.09 | 20 |
| 2025-08-18 | 543.00 | 545.71 | 543.00 | 543.00 | 531.09 | 165 |
| 2025-08-15 | 538.99 | 543.00 | 538.99 | 543.00 | 531.09 | 107 |
| 2025-08-14 | 538.00 | 540.00 | 538.00 | 540.00 | 528.16 | 215 |
| 2025-08-13 | 530.00 | 530.58 | 529.31 | 530.58 | 518.95 | 3,685 |
| 2025-08-12 | 525.13 | 525.13 | 525.13 | 525.13 | 513.62 | 0 |
| 2025-08-11 | 526.00 | 526.00 | 523.54 | 525.13 | 513.62 | 150,359 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-12 | 4.9627 MXN |
| 2025-10-10 | 5.1299 MXN |
| 2025-07-10 | 5.1827 MXN |
| 2025-04-10 | 5.6798 MXN |
| 2025-01-10 | 5.7451 MXN |
| 2024-10-10 | 5.4149 MXN |
| 2024-07-10 | 4.9514 MXN |
| 2024-04-09 | 4.5374 MXN |
| 2024-01-09 | 4.7043 MXN |
| 2023-10-06 | 5.0860 MXN |
| 2023-07-07 | 4.7503 MXN |
| 2023-04-05 | 5.0955 MXN |
| 2023-01-09 | 5.3198 MXN |
| 2022-10-06 | 5.5733 MXN |
| 2022-07-08 | 5.6638 MXN |
| 2022-04-13 | 5.4983 MXN |
| 2022-01-07 | 8.0271 MXN |
| 2021-10-07 | 8.0957 MXN |
| 2021-07-08 | 7.8673 MXN |
| 2021-04-08 | 7.8876 MXN |
| 2021-01-08 | 7.8305 MXN |
| 2020-10-08 | 8.4185 MXN |
| 2020-07-09 | 8.9118 MXN |
| 2020-04-08 | 9.4986 MXN |
| 2020-01-09 | 7.3936 MXN |
| 2019-10-09 | 7.5351 MXN |
| 2019-07-09 | 7.2773 MXN |
| 2019-04-09 | 7.2852 MXN |
| 2019-01-09 | 7.4072 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.