Skip to main content
logo
AT&T Inc. (BIT:1T)
Italy flag Italy · Delayed Price · Currency is EUR
24.65
+0.22 (0.90%)
At close: Mar 4, 2026

AT&T Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202624.4824.6524.4824.6524.650.90%192
Mar 3, 202623.9524.2223.8024.4324.431.90%1,290
Mar 2, 202623.6823.6823.6823.9823.981.80%200
Feb 27, 202623.5523.5523.5523.5523.550.53%-
Feb 26, 202623.4323.4323.4323.4323.43-1.43%-
Feb 25, 202623.7723.7723.7723.7723.77-0.69%-
Feb 24, 202623.9323.9323.9323.9323.93-1.77%-
Feb 23, 202624.3624.3624.3624.3624.363.11%-
Feb 20, 202623.6323.6323.6323.6323.63-0.78%-
Feb 19, 202623.6723.6723.6723.8123.810.53%615
Feb 18, 202624.1824.1824.1823.6923.69-2.77%1
Feb 17, 202624.2824.2824.2824.3624.363.18%85
Feb 16, 202623.6123.6123.6123.6123.61-2.42%-
Feb 13, 202624.1124.2524.0024.2024.20-1.81%346
Feb 12, 202623.9824.5123.9824.6424.642.50%521
Feb 11, 202623.0524.0023.0524.0424.044.18%1,024
Feb 10, 202622.6522.6622.6523.0823.081.34%125
Feb 9, 202622.7722.7722.7722.7722.77-0.65%168
Feb 6, 202623.2023.2023.0022.9222.92-0.63%163
Feb 5, 202622.9323.2522.8723.0723.070.02%3,607
Feb 4, 202622.5722.9622.5723.0623.061.52%115
Feb 3, 202622.1622.1622.1622.7222.721.00%90
Feb 2, 202622.0822.4922.0822.4922.493.33%3,758
Jan 30, 202620.9521.7720.9521.7721.774.19%1,437
Jan 29, 202620.0920.8820.0920.8920.893.08%650
Jan 28, 202619.2020.1819.1920.2720.274.62%6,949
Jan 27, 202619.3719.3719.3719.3719.37-2.12%249
Jan 26, 202619.8919.8919.8919.7919.79-0.64%74
Jan 23, 202619.9219.9219.9219.9219.92-1.44%-
Jan 22, 202620.0520.2720.0520.2120.210.40%456
Jan 21, 202620.1320.1320.1320.1320.130.45%-
Jan 20, 202619.9220.0519.9220.0420.04-0.62%646
Jan 19, 202622.2022.2020.0420.1720.17-0.10%442
Jan 16, 202620.4020.4020.4020.1920.19-1.25%350
Jan 15, 202620.2420.2420.2420.4420.440.71%300
Jan 14, 202619.9220.0719.9220.3020.301.20%205
Jan 13, 202620.3120.3820.3120.0620.06-1.45%163
Jan 12, 202620.4220.4720.3720.3520.350.39%672
Jan 9, 202620.2720.2720.2720.2720.27-2.48%-
Jan 8, 202620.8520.8520.4020.7920.550.90%755
Jan 7, 202620.3620.3620.3620.6020.360.46%-
Jan 6, 202620.8420.8420.5920.5120.27-1.96%600
Jan 5, 202620.9020.9020.9020.9220.68-0.62%50
Jan 2, 202621.0021.0021.0021.0520.80-0.26%85
Dec 30, 202520.8620.8620.8621.1020.86-0.19%-
Dec 29, 202520.9020.9020.9021.1420.901.66%-
Dec 23, 202520.6620.6620.6620.8020.560.34%6
Dec 22, 202520.6220.6920.6020.7320.49-0.60%429
Dec 19, 202520.6120.6120.6120.8520.610.07%-
Dec 18, 202520.6020.6020.6020.8420.600.29%-