AT&T Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	27.09	27.25	26.99	27.14	27.14	0.68%	12,481
Oct 2, 2025	27.50	27.69	22.00	26.96	26.96	-2.97%	50,863
Oct 1, 2025	27.99	28.17	27.63	27.78	27.78	-1.68%	51,575
Sep 30, 2025	28.09	28.33	28.00	28.26	28.26	0.89%	9,233
Sep 29, 2025	28.27	28.34	27.88	28.01	28.01	-1.01%	30,067
Sep 26, 2025	28.27	28.55	28.26	28.29	28.29	-0.29%	3,057
Sep 25, 2025	28.43	28.74	28.28	28.37	28.37	0.09%	22,995
Sep 24, 2025	28.73	28.85	28.18	28.35	28.35	-1.44%	23,539
Sep 23, 2025	28.91	29.00	28.56	28.76	28.76	-0.19%	9,589
Sep 22, 2025	29.03	29.08	28.74	28.82	28.82	-1.01%	10,244
Sep 19, 2025	29.29	29.30	28.94	29.11	29.11	-1.00%	78,724
Sep 18, 2025	29.55	29.66	29.16	29.41	29.41	-0.16%	3,546
Sep 17, 2025	29.39	29.53	29.25	29.45	29.45	0.24%	7,048
Sep 16, 2025	29.58	29.70	29.23	29.38	29.38	-0.77%	7,124
Sep 15, 2025	29.58	29.78	29.18	29.61	29.61	0.25%	2,680
Sep 12, 2025	29.49	29.56	29.29	29.54	29.54	0.59%	6,829
Sep 11, 2025	29.20	29.49	29.00	29.36	29.36	0.83%	11,270
Sep 10, 2025	29.60	29.60	28.95	29.12	29.12	-1.24%	26,895
Sep 9, 2025	28.79	29.57	28.74	29.49	29.49	1.81%	15,206
Sep 8, 2025	29.52	29.59	27.94	28.96	28.96	-1.62%	34,601
Sep 5, 2025	29.50	29.79	29.00	29.44	29.44	-0.28%	23,266
Sep 4, 2025	29.28	29.70	28.93	29.52	29.52	2.17%	21,884
Sep 3, 2025	29.09	29.15	28.46	28.90	28.90	-0.53%	29,451
Sep 2, 2025	29.30	29.49	28.83	29.05	29.05	-0.44%	481,064
Aug 29, 2025	28.96	29.29	28.77	29.18	29.18	0.68%	11,862
Aug 28, 2025	29.12	29.30	28.78	28.98	28.98	0.02%	7,220
Aug 27, 2025	28.55	29.04	28.48	28.98	28.98	2.28%	100,882
Aug 26, 2025	28.81	29.50	28.23	28.33	28.33	-1.73%	15,203
Aug 25, 2025	28.82	28.96	28.70	28.83	28.83	-0.71%	4,851
Aug 22, 2025	29.49	29.67	28.79	29.04	29.04	-1.44%	15,122
Aug 21, 2025	29.29	29.55	29.20	29.46	29.46	0.54%	9,176
Aug 20, 2025	28.99	29.37	28.90	29.30	29.30	1.07%	10,989
Aug 19, 2025	28.98	29.16	28.82	28.99	28.99	0.17%	6,794
Aug 18, 2025	28.89	29.15	28.80	28.94	28.94	-0.31%	6,871
Aug 15, 2025	28.75	29.05	28.61	29.03	29.03	1.36%	5,375
Aug 14, 2025	28.45	28.67	28.37	28.64	28.64	0.49%	26,591
Aug 13, 2025	28.53	28.65	28.41	28.50	28.50	-0.14%	5,415
Aug 12, 2025	28.12	28.70	28.09	28.54	28.54	1.53%	6,603
Aug 11, 2025	27.95	28.28	27.95	28.11	28.11	0.10%	6,450
Aug 8, 2025	27.89	28.24	27.85	28.08	28.08	0.31%	110,238
Aug 7, 2025	27.54	28.00	27.34	28.00	28.00	0.28%	6,436
Aug 6, 2025	27.81	28.02	27.75	27.92	27.92	0.06%	3,616
Aug 5, 2025	27.63	27.96	27.63	27.90	27.90	0.94%	4,932
Aug 4, 2025	27.76	27.91	27.50	27.64	27.64	-0.62%	6,257
Aug 1, 2025	27.48	27.93	27.27	27.81	27.81	0.95%	11,318
Jul 31, 2025	27.39	27.71	27.01	27.55	27.55	0.25%	9,933
Jul 30, 2025	27.38	27.70	27.27	27.48	27.48	0.27%	9,156
Jul 29, 2025	27.60	27.91	27.38	27.41	27.41	-0.67%	22,216
Jul 28, 2025	28.02	28.02	27.59	27.59	27.59	-1.78%	8,167
Jul 25, 2025	27.88	28.30	27.75	28.09	28.09	0.64%	9,600