Skip to main content
logo
AT&T Inc. (LON:0QZ1)
London flag London · Delayed Price · Currency is GBP · Price in USD
26.12
+1.27 (5.11%)
At close: Jan 30, 2026

AT&T Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202625.0326.1524.6226.1226.125.11%66,906
Jan 29, 202623.9225.0623.8724.8524.852.98%47,149
Jan 28, 202623.1324.8222.9224.1324.134.92%97,874
Jan 27, 202623.5223.5822.9723.0023.00-2.54%58,325
Jan 26, 202623.5423.7623.4023.6023.600.47%9,073
Jan 23, 202623.6223.7023.3023.4923.49-1.18%12,990
Jan 22, 202623.4923.8023.3923.7723.770.97%9,351
Jan 21, 202623.4523.7723.2723.5423.540.30%6,911
Jan 20, 202623.5123.5823.2823.4723.47-0.22%18,360
Jan 16, 202623.7223.7323.4023.5223.52-0.60%14,325
Jan 15, 202623.5923.7923.3523.6623.660.14%53,600
Jan 14, 202623.2823.7223.2023.6323.631.36%39,355
Jan 13, 202623.7423.8023.1923.3123.31-1.85%28,728
Jan 12, 202623.8524.0023.6223.7523.75-1.62%85,127
Jan 9, 202624.2224.3524.0524.1423.86-0.54%30,653
Jan 8, 202623.9924.2923.9024.2723.991.34%25,976
Jan 7, 202624.2824.5423.9523.9523.68-1.33%123,111
Jan 6, 202624.7024.7323.8724.2723.99-1.37%86,318
Jan 5, 202624.6224.6624.3224.6124.33-0.40%32,962
Jan 2, 202624.8825.0224.4524.7124.42-0.93%19,663
Dec 31, 202524.8225.0024.5124.9424.650.50%10,633
Dec 30, 202524.8425.0024.5024.8224.53-0.06%14,520
Dec 29, 202524.6024.9224.3224.8324.540.73%40,064
Dec 24, 202524.4424.7024.3024.6524.370.69%6,554
Dec 23, 202524.2424.5324.0524.4824.201.04%58,806
Dec 22, 202524.1924.4124.0024.2323.950.58%50,884
Dec 19, 202524.2124.2924.0024.0923.81-0.75%42,443
Dec 18, 202524.3324.5324.1724.2723.99-0.57%8,393
Dec 17, 202524.0624.4524.0024.4124.131.07%10,882
Dec 16, 202524.3124.4724.0024.1523.87-1.07%71,033
Dec 15, 202524.5824.8024.2424.4124.13-0.60%156,243
Dec 12, 202524.3824.7924.2024.5624.280.53%10,902
Dec 11, 202524.4424.7024.2724.4324.150.29%4,941
Dec 10, 202524.5424.7124.2024.3624.08-0.53%25,200
Dec 9, 202524.8425.2824.3924.4924.21-1.17%7,935
Dec 8, 202525.3025.5024.7024.7824.50-2.59%24,878
Dec 5, 202525.3725.6325.3025.4425.150.28%36,490
Dec 4, 202525.3925.8725.2325.3725.08-0.47%18,501
Dec 3, 202525.5625.8025.4025.4925.200.07%33,600
Dec 2, 202525.7825.9625.3625.4725.18-0.74%11,293
Dec 1, 202526.1426.2125.5525.6625.37-0.96%18,902
Nov 28, 202525.8526.0825.6025.9125.610.26%7,983
Nov 26, 202525.8426.2425.5025.8425.540.09%9,266
Nov 25, 202525.5526.2025.2825.8225.520.31%26,644
Nov 24, 202526.0326.0325.4325.7425.44-1.16%26,970
Nov 21, 202525.5026.1625.0526.0425.742.69%9,572
Nov 20, 202525.2325.5024.8925.3625.070.23%10,187
Nov 19, 202525.6125.7725.1125.3025.01-1.66%10,023
Nov 18, 202525.4525.7625.2525.7325.430.51%21,921
Nov 17, 202525.5025.7525.1025.6025.30-0.12%22,756