AT&T Inc T
NYSE · United States · Communications
$24.52+0.12 (+0.47%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $24.40 | -0.33% | $24.54 | $24.68 | $24.40 | 39.67M |
| 2026-09-29 | $24.48 | -1.69% | $24.72 | $25.03 | $24.46 | 33.28M |
| 2026-09-28 | $24.90 | -1.89% | $25.40 | $25.40 | $24.86 | 30.49M |
| 2026-09-25 | $25.38 | -0.28% | $25.39 | $25.44 | $25.22 | 22.92M |
| 2026-09-24 | $25.45 | +0.59% | $25.59 | $25.81 | $25.36 | 34.22M |
| 2026-09-23 | $25.30 | +0.80% | $25.13 | $25.59 | $24.94 | 43.04M |
| 2026-09-22 | $25.10 | -1.38% | $25.57 | $25.61 | $24.98 | 35.59M |
| 2026-09-21 | $25.45 | +0.20% | $25.75 | $25.80 | $25.32 | 35.28M |
| 2026-09-18 | $25.40 | +0.04% | $25.08 | $25.64 | $25.06 | 84.40M |
| 2026-09-17 | $25.39 | -1.82% | $25.98 | $26.04 | $25.34 | 37.77M |
| 2026-09-16 | $25.86 | -3.22% | $26.62 | $26.84 | $25.65 | 37.81M |
| 2026-09-15 | $26.72 | +0.79% | $26.30 | $26.93 | $26.30 | 37.33M |
| 2026-09-14 | $26.51 | +1.73% | $26.38 | $26.62 | $26.16 | 38.50M |
| 2026-09-11 | $26.06 | +2.00% | $25.77 | $26.26 | $25.66 | 43.22M |
| 2026-09-10 | $25.55 | +1.59% | $25.37 | $25.77 | $25.20 | 34.19M |
| 2026-09-09 | $25.15 | -1.76% | $25.42 | $25.44 | $24.80 | 51.35M |
| 2026-09-08 | $25.60 | -0.31% | $25.54 | $25.91 | $25.45 | 39.87M |
| 2026-09-04 | $25.68 | -1.95% | $26.10 | $26.22 | $25.66 | 26.15M |
| 2026-09-03 | $26.19 | +0.92% | $26.15 | $26.25 | $25.80 | 32.84M |
| 2026-09-02 | $25.95 | -0.19% | $26.09 | $26.44 | $25.95 | 33.81M |
| 2026-09-01 | $26.00 | +0.42% | $26.09 | $26.32 | $26.00 | 32.81M |
| 2026-08-31 | $25.89 | -0.46% | $25.92 | $26.24 | $25.86 | 37.39M |
| 2026-08-28 | $26.01 | +2.28% | $25.56 | $26.03 | $25.51 | 22.68M |
| 2026-08-27 | $25.43 | -1.70% | $25.50 | $25.59 | $25.28 | 26.11M |
| 2026-08-26 | $25.87 | +0.39% | $25.82 | $26.02 | $25.72 | 26.37M |
| 2026-08-25 | $25.77 | +0.31% | $25.58 | $25.87 | $25.43 | 28.82M |
| 2026-08-24 | $25.69 | +1.58% | $25.46 | $25.77 | $25.21 | 26.27M |
| 2026-08-21 | $25.29 | +0.56% | $25.20 | $25.55 | $25.17 | 30.36M |
| 2026-08-20 | $25.15 | +0.12% | $25.06 | $25.27 | $25.04 | 25.23M |
| 2026-08-19 | $25.12 | +0.88% | $24.99 | $25.48 | $24.85 | 29.97M |
| 2026-08-18 | $24.90 | +0.89% | $25.04 | $25.23 | $24.90 | 34.30M |
| 2026-08-17 | $24.68 | -0.84% | $24.75 | $25.01 | $24.62 | 36.79M |
| 2026-08-14 | $24.89 | +1.26% | $24.65 | $24.97 | $24.58 | 27.11M |
| 2026-08-13 | $24.58 | +1.36% | $24.28 | $24.68 | $24.22 | 35.28M |
| 2026-08-12 | $24.25 | -1.02% | $24.33 | $24.45 | $24.10 | 32.52M |
| 2026-08-11 | $24.50 | +1.87% | $24.02 | $24.50 | $23.98 | 35.14M |
| 2026-08-10 | $24.05 | +1.09% | $23.58 | $24.09 | $23.47 | 42.88M |
| 2026-08-07 | $23.79 | +0.34% | $23.50 | $23.91 | $23.35 | 34.89M |
| 2026-08-06 | $23.71 | +2.82% | $23.46 | $23.71 | $23.21 | 47.69M |
| 2026-08-05 | $23.06 | -1.37% | $22.66 | $23.28 | $22.55 | 66.80M |
| 2026-08-04 | $23.38 | -0.89% | $23.35 | $23.46 | $23.02 | 55.82M |
| 2026-08-03 | $23.59 | +1.46% | $23.66 | $23.75 | $23.30 | 53.82M |
| 2026-07-31 | $23.25 | +0.17% | $23.17 | $23.46 | $22.92 | 58.15M |
| 2026-07-30 | $23.21 | -3.05% | $23.41 | $23.62 | $23.14 | 49.43M |
| 2026-07-29 | $23.94 | -2.92% | $24.64 | $24.67 | $23.60 | 77.48M |
| 2026-07-28 | $24.66 | +0.98% | $24.84 | $25.32 | $24.60 | 57.35M |
| 2026-07-27 | $24.42 | +1.20% | $24.13 | $24.52 | $24.03 | 74.46M |
| 2026-07-24 | $24.13 | +5.10% | $23.00 | $24.13 | $23.00 | 80.67M |
| 2026-07-23 | $22.96 | -0.35% | $23.25 | $23.47 | $22.65 | 103.56M |
| 2026-07-22 | $23.04 | +3.50% | $23.38 | $23.65 | $22.73 | 187.29M |
| 2026-07-21 | $22.26 | +1.41% | $21.93 | $22.39 | $21.70 | 139.86M |
| 2026-07-20 | $21.95 | +0.64% | $21.60 | $22.04 | $21.54 | 87.68M |
| 2026-07-17 | $21.81 | -0.77% | $22.38 | $22.77 | $21.67 | 79.33M |
| 2026-07-16 | $21.98 | +2.57% | $21.51 | $22.18 | $21.50 | 85.23M |
| 2026-07-15 | $21.43 | +0.70% | $21.32 | $21.71 | $21.25 | 75.07M |
| 2026-07-14 | $21.28 | -1.25% | $21.42 | $21.56 | $21.25 | 53.56M |
| 2026-07-13 | $21.55 | +1.99% | $21.38 | $21.63 | $21.24 | 65.50M |
| 2026-07-10 | $21.13 | +0.43% | $20.62 | $21.26 | $20.62 | 49.78M |
| 2026-07-09 | $21.04 | -0.38% | $20.92 | $21.07 | $20.73 | 50.85M |
| 2026-07-08 | $21.12 | +0.14% | $20.97 | $21.43 | $20.81 | 63.95M |
| 2026-07-07 | $21.09 | +2.48% | $20.92 | $21.27 | $20.86 | 66.47M |
| 2026-07-06 | $20.58 | 0.00% | $20.75 | $20.91 | $20.25 | 113.63M |
| 2026-07-02 | $20.58 | +0.49% | $20.70 | $20.99 | $19.89 | 129.30M |
| 2026-07-01 | $20.48 | -1.06% | $20.63 | $21.03 | $20.29 | 137.69M |
| 2026-06-30 | $20.70 | -5.13% | $21.73 | $21.75 | $20.57 | 131.12M |
| 2026-06-29 | $21.82 | -3.96% | $22.38 | $22.43 | $21.28 | 84.99M |
| 2026-06-26 | $22.72 | +1.34% | $22.47 | $22.72 | $22.32 | 85.15M |
| 2026-06-25 | $22.42 | +0.22% | $22.25 | $22.63 | $22.23 | 43.23M |
| 2026-06-24 | $22.37 | -1.93% | $22.84 | $22.94 | $22.31 | 57.30M |
| 2026-06-23 | $22.81 | +3.21% | $22.31 | $22.98 | $22.19 | 73.55M |
| 2026-06-22 | $22.10 | +0.41% | $22.03 | $22.47 | $22.01 | 68.52M |
| 2026-06-18 | $22.01 | -1.92% | $22.46 | $22.52 | $21.99 | 94.24M |
| 2026-06-17 | $22.44 | -3.11% | $22.83 | $22.88 | $22.25 | 56.54M |
| 2026-06-16 | $23.16 | -0.56% | $23.32 | $23.42 | $22.84 | 47.61M |
| 2026-06-15 | $23.29 | -1.23% | $23.35 | $23.51 | $23.17 | 48.29M |
| 2026-06-12 | $23.58 | +2.52% | $23.10 | $23.61 | $23.07 | 38.88M |
| 2026-06-11 | $23.00 | -0.90% | $23.16 | $23.37 | $22.99 | 38.15M |
| 2026-06-10 | $23.21 | +2.20% | $22.88 | $23.26 | $22.75 | 50.62M |
| 2026-06-09 | $22.71 | +0.93% | $22.51 | $22.96 | $22.32 | 52.56M |
| 2026-06-08 | $22.50 | -1.10% | $22.66 | $22.83 | $22.41 | 41.97M |
| 2026-06-05 | $22.75 | -0.09% | $22.90 | $23.04 | $22.59 | 60.83M |
| 2026-06-04 | $22.77 | -3.31% | $23.88 | $24.01 | $22.33 | 82.54M |
| 2026-06-03 | $23.55 | -4.42% | $24.19 | $24.20 | $23.45 | 51.91M |
| 2026-06-02 | $24.64 | +0.37% | $24.64 | $24.71 | $24.25 | 42.08M |
| 2026-06-01 | $24.55 | -1.01% | $24.75 | $24.90 | $24.49 | 29.68M |
| 2026-05-29 | $24.80 | -0.32% | $24.86 | $24.87 | $24.56 | 88.30M |
| 2026-05-28 | $24.88 | -0.04% | $24.96 | $25.14 | $24.73 | 25.34M |
| 2026-05-27 | $24.89 | -0.52% | $24.93 | $25.35 | $24.88 | 35.90M |
| 2026-05-26 | $25.02 | -0.95% | $25.14 | $25.34 | $24.86 | 32.46M |
| 2026-05-22 | $25.26 | -0.32% | $25.34 | $25.43 | $25.19 | 25.27M |