AT&T Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	47.60	47.60	46.63	46.63	46.63	-2.04%	4,162
Feb 5, 2026	47.68	48.19	47.21	47.60	47.60	0.19%	3,317
Feb 4, 2026	46.86	48.06	46.85	47.51	47.51	1.37%	3,504
Feb 3, 2026	45.73	47.00	45.33	46.87	46.87	1.96%	1,851
Feb 2, 2026	44.11	46.69	44.11	45.97	45.97	4.19%	8,389
Jan 30, 2026	43.73	45.94	43.73	44.12	44.12	1.99%	3,217
Jan 29, 2026	41.18	43.86	41.18	43.26	43.26	3.17%	1,956
Jan 28, 2026	39.97	42.30	39.77	41.93	41.93	5.99%	2,839
Jan 27, 2026	41.00	41.26	39.56	39.56	39.56	-3.96%	2,601
Jan 26, 2026	42.50	42.50	41.19	41.19	41.19	-0.27%	658
Jan 23, 2026	41.53	41.80	41.06	41.30	41.30	-0.55%	4,354
Jan 22, 2026	41.03	42.02	41.03	41.53	41.53	-0.81%	4,207
Jan 21, 2026	41.84	42.19	41.70	41.87	41.87	-0.05%	490
Jan 20, 2026	41.32	42.25	41.32	41.89	41.89	-0.66%	3,894
Jan 19, 2026	41.65	42.17	39.42	42.17	42.17	0.76%	619
Jan 16, 2026	41.65	42.58	41.65	41.85	41.85	-1.53%	394
Jan 15, 2026	42.38	42.50	42.16	42.50	42.50	0.02%	598
Jan 14, 2026	41.79	42.63	41.66	42.49	42.49	2.29%	1,467
Jan 13, 2026	43.06	43.06	41.53	41.54	41.54	-2.56%	2,876
Jan 12, 2026	40.64	43.44	40.64	42.63	42.63	-0.33%	1,035
Jan 9, 2026	44.04	44.07	42.77	42.77	42.44	-1.18%	297
Jan 8, 2026	43.16	44.07	42.80	43.28	42.95	0.30%	507
Jan 7, 2026	43.91	44.17	43.00	43.15	42.82	-0.35%	808
Jan 6, 2026	44.59	44.59	42.78	43.30	42.97	-2.94%	1,397
Jan 5, 2026	44.25	44.67	44.00	44.61	44.27	1.39%	489
Jan 2, 2026	45.24	45.24	44.00	44.00	43.66	-2.74%	5,300
Dec 30, 2025	44.88	45.84	44.88	45.24	44.89	-1.22%	407
Dec 29, 2025	46.50	46.50	45.67	45.80	45.45	-0.56%	870
Dec 26, 2025	45.33	46.06	45.33	46.06	45.70	2.65%	73,674
Dec 23, 2025	45.10	45.39	44.87	44.87	44.52	-0.62%	1,549
Dec 22, 2025	44.80	45.20	44.29	45.15	44.80	1.32%	3,998
Dec 19, 2025	45.29	45.29	44.35	44.56	44.22	-0.62%	1,379
Dec 18, 2025	44.65	45.27	44.54	44.84	44.49	0.43%	1,165
Dec 17, 2025	44.01	45.04	44.01	44.65	44.31	2.24%	479
Dec 16, 2025	43.21	44.39	43.21	43.67	43.33	-0.98%	446
Dec 15, 2025	44.66	44.66	43.65	44.10	43.76	-1.25%	752
Dec 12, 2025	43.77	44.66	43.65	44.66	44.31	2.03%	377
Dec 11, 2025	44.15	44.50	43.77	43.77	43.43	-1.06%	715
Dec 10, 2025	44.83	44.83	44.24	44.24	43.90	-0.02%	365
Dec 9, 2025	45.35	45.35	44.20	44.25	43.91	-1.32%	844
Dec 8, 2025	46.00	46.00	44.63	44.84	44.49	-2.14%	2,571
Dec 5, 2025	44.24	46.49	44.24	45.82	45.47	2.41%	1,354
Dec 4, 2025	44.76	45.20	44.43	44.74	44.39	-0.04%	7,372
Dec 3, 2025	45.44	45.50	44.76	44.76	44.41	-0.89%	2,471
Dec 2, 2025	45.79	46.11	45.16	45.16	44.81	-1.38%	874
Dec 1, 2025	46.09	46.67	45.51	45.79	45.44	-0.65%	3,179
Nov 28, 2025	46.14	46.30	45.81	46.09	45.73	0.26%	3,935
Nov 27, 2025	46.19	47.35	45.90	45.97	45.61	-0.54%	7,515
Nov 26, 2025	46.52	46.67	46.18	46.22	45.86	0.17%	837
Nov 25, 2025	46.15	47.29	45.80	46.14	45.78	0.52%	363