Skip to main content
logo
AT&T Inc. (BIT:1T)
Italy flag Italy · Delayed Price · Currency is EUR
24.80
+0.10 (0.40%)
Last updated: Sep 19, 2025, 10:41 AM CET

AT&T Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202524.9124.9124.9124.8024.80-0.40%200
Sep 18, 202524.9024.9024.9024.9024.900.10%-
Sep 17, 202524.8824.8824.8824.8824.880.71%-
Sep 16, 202525.1725.1725.0924.7024.70-2.14%1,003
Sep 15, 202525.3125.3125.2625.2425.240.18%22
Sep 12, 202525.2025.2025.2025.2025.200.76%-
Sep 11, 202524.9724.9724.9725.0125.010.85%19
Sep 10, 202525.0925.1125.0924.8024.80-1.41%402
Sep 9, 202524.8824.8824.8825.1525.151.49%100
Sep 8, 202525.1025.1024.4124.7824.78-1.63%811
Sep 5, 202525.1925.1925.1925.1925.19-0.71%-
Sep 4, 202525.3725.3725.3725.3725.372.82%-
Sep 3, 202524.6824.6824.6824.6824.68-1.71%-
Sep 2, 202525.1125.1125.1125.1125.110.64%-
Sep 1, 202524.8724.8724.8724.9524.95-0.04%40
Aug 29, 202524.9624.9624.9624.9624.960.60%-
Aug 28, 202524.8124.8124.8124.8124.81-0.26%-
Aug 27, 202524.8724.8724.8724.8724.872.43%-
Aug 26, 202524.8824.8824.8824.2824.28-1.70%600
Aug 25, 202524.5324.7724.5324.7024.70-0.08%647
Aug 22, 202524.7224.7224.7224.7224.72-2.75%-
Aug 21, 202525.4125.4125.4125.4225.421.17%240
Aug 20, 202524.9424.9424.9425.1325.131.31%40
Aug 19, 202524.8724.8724.8724.8024.80-0.28%186
Aug 18, 202524.6024.6024.6024.8724.871.47%25
Aug 14, 202524.4224.4824.4224.5124.510.55%21
Aug 13, 202524.3824.3824.3824.3824.38-0.12%-
Aug 12, 202524.5524.6124.5524.4124.410.76%200
Aug 11, 202524.2224.2224.2224.2224.220.50%-
Aug 8, 202524.1024.1024.1024.1024.101.37%103
Aug 7, 202523.7823.7823.7823.7823.78-0.85%-
Aug 6, 202523.9823.9823.9823.9823.980.08%-
Aug 5, 202523.9623.9623.9623.9623.960.42%-
Aug 4, 202523.8623.8623.8623.8623.86-0.85%-
Aug 1, 202524.0724.0724.0724.0724.070.08%-
Jul 31, 202523.8124.1923.8124.0524.05-0.21%390
Jul 30, 202523.6724.1023.6724.1024.10-0.31%790
Jul 29, 202524.1724.1724.1724.1724.171.49%-
Jul 28, 202523.7723.7723.7723.8223.82-0.69%10
Jul 25, 202523.8723.8723.7423.9823.981.20%48
Jul 24, 202523.7023.7023.7023.7023.700.94%-
Jul 23, 202523.1323.2822.5523.4823.480.49%1,718
Jul 22, 202523.5323.5323.5023.3623.36-0.41%208
Jul 21, 202523.6223.6323.6223.4623.461.49%105
Jul 18, 202523.2223.2223.1323.1123.11-0.43%2
Jul 17, 202523.2023.2023.2023.2123.210.30%277
Jul 16, 202523.1423.1423.1423.1423.14-0.15%-
Jul 15, 202523.2923.2923.1923.1823.18-0.69%416
Jul 14, 202523.1323.3423.1123.3423.341.72%81
Jul 11, 202523.0123.0123.0022.9422.94-2.67%16