Skip to main content
logo
AT&T Inc. (LON:0QZ1)
London flag London · Delayed Price · Currency is GBP · Price in USD
24.73
+0.21 (0.86%)
At close: Nov 6, 2025

AT&T Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202524.7825.0924.5024.6924.69-0.17%14,000
Nov 6, 202524.5524.9824.1524.7324.730.86%54,177
Nov 5, 202524.4924.7324.3724.5224.520.49%37,142
Nov 4, 202524.5224.8824.2524.4024.40-0.20%79,836
Nov 3, 202524.8025.3024.0724.4524.45-1.41%95,939
Oct 31, 202524.7324.9924.4624.8024.800.08%18,912
Oct 30, 202525.1825.2224.6424.7824.78-1.16%159,166
Oct 29, 202525.7526.4924.9925.0725.07-2.03%89,913
Oct 28, 202525.5825.7625.3225.5925.590.79%22,041
Oct 27, 202525.1825.5624.9925.3925.390.83%61,835
Oct 24, 202524.6525.1824.5025.1825.182.57%45,797
Oct 23, 202525.5125.7524.5424.5524.55-3.51%36,799
Oct 22, 202526.0227.0724.3325.4425.44-2.07%74,290
Oct 21, 202526.1626.2025.9425.9825.98-0.08%68,378
Oct 20, 202526.3926.4425.9026.0026.00-1.02%12,184
Oct 17, 202526.2026.5826.0526.2726.270.61%11,352
Oct 16, 202526.0726.3726.0326.1126.110.42%14,719
Oct 15, 202526.1526.2725.8026.0026.00-0.11%32,185
Oct 14, 202525.6326.1324.0026.0326.032.01%26,127
Oct 13, 202525.8826.0325.3725.5225.52-1.79%17,881
Oct 10, 202525.9626.2425.7125.9825.98-1.25%39,663
Oct 9, 202526.2326.4726.2026.3126.030.55%18,831
Oct 8, 202526.2126.3426.0426.1725.890.41%9,797
Oct 7, 202526.0026.2925.8626.0625.780.11%43,118
Oct 6, 202527.2027.2625.9726.0325.76-4.09%105,843
Oct 3, 202527.0927.2526.9927.1426.850.68%12,481
Oct 2, 202527.5027.6922.0026.9626.67-2.97%50,863
Oct 1, 202527.9928.1727.6327.7827.49-1.68%51,575
Sep 30, 202528.0928.3328.0028.2627.960.89%9,233
Sep 29, 202528.2728.3427.8828.0127.71-1.01%30,067
Sep 26, 202528.2728.5528.2628.2927.99-0.29%3,057
Sep 25, 202528.4328.7428.2828.3728.070.09%22,995
Sep 24, 202528.7328.8528.1828.3528.05-1.44%23,539
Sep 23, 202528.9129.0028.5628.7628.46-0.19%9,589
Sep 22, 202529.0329.0828.7428.8228.51-1.01%10,244
Sep 19, 202529.2929.3028.9429.1128.80-1.00%78,724
Sep 18, 202529.5529.6629.1629.4129.10-0.16%3,546
Sep 17, 202529.3929.5329.2529.4529.140.24%7,048
Sep 16, 202529.5829.7029.2329.3829.07-0.77%7,124
Sep 15, 202529.5829.7829.1829.6129.300.25%2,680
Sep 12, 202529.4929.5629.2929.5429.220.59%6,829
Sep 11, 202529.2029.4929.0029.3629.050.83%11,270
Sep 10, 202529.6029.6028.9529.1228.81-1.24%26,895
Sep 9, 202528.7929.5728.7429.4929.171.81%15,206
Sep 8, 202529.5229.5927.9428.9628.66-1.62%34,601
Sep 5, 202529.5029.7929.0029.4429.13-0.28%23,266
Sep 4, 202529.2829.7028.9329.5229.212.17%21,884
Sep 3, 202529.0929.1528.4628.9028.59-0.53%29,451
Sep 2, 202529.3029.4928.8329.0528.74-0.44%481,064
Aug 29, 202528.9629.2928.7729.1828.870.68%11,862