AT&T Inc. (LON:0QZ1)
London · Delayed Price · Currency is GBP · Price in USD 24.09
-0.18 (-0.75%)
At close: Dec 19, 2025
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 24.21 | 24.29 | 24.00 | 24.09 | 24.09 | -0.75% | 42,443 |
| Dec 18, 2025 | 24.33 | 24.53 | 24.17 | 24.27 | 24.27 | -0.57% | 8,393 |
| Dec 17, 2025 | 24.06 | 24.45 | 24.00 | 24.41 | 24.41 | 1.07% | 10,882 |
| Dec 16, 2025 | 24.31 | 24.47 | 24.00 | 24.15 | 24.15 | -1.07% | 71,033 |
| Dec 15, 2025 | 24.58 | 24.80 | 24.24 | 24.41 | 24.41 | -0.60% | 156,243 |
| Dec 12, 2025 | 24.38 | 24.79 | 24.20 | 24.56 | 24.56 | 0.53% | 10,902 |
| Dec 11, 2025 | 24.44 | 24.70 | 24.27 | 24.43 | 24.43 | 0.29% | 4,941 |
| Dec 10, 2025 | 24.54 | 24.71 | 24.20 | 24.36 | 24.36 | -0.53% | 25,200 |
| Dec 9, 2025 | 24.84 | 25.28 | 24.39 | 24.49 | 24.49 | -1.17% | 7,935 |
| Dec 8, 2025 | 25.30 | 25.50 | 24.70 | 24.78 | 24.78 | -2.59% | 24,878 |
| Dec 5, 2025 | 25.37 | 25.63 | 25.30 | 25.44 | 25.44 | 0.28% | 36,490 |
| Dec 4, 2025 | 25.39 | 25.87 | 25.23 | 25.37 | 25.37 | -0.47% | 18,501 |
| Dec 3, 2025 | 25.56 | 25.80 | 25.40 | 25.49 | 25.49 | 0.07% | 33,600 |
| Dec 2, 2025 | 25.78 | 25.96 | 25.36 | 25.47 | 25.47 | -0.74% | 11,293 |
| Dec 1, 2025 | 26.14 | 26.21 | 25.55 | 25.66 | 25.66 | -0.96% | 18,902 |
| Nov 28, 2025 | 25.85 | 26.08 | 25.60 | 25.91 | 25.91 | 0.26% | 7,983 |
| Nov 26, 2025 | 25.84 | 26.24 | 25.50 | 25.84 | 25.84 | 0.09% | 9,266 |
| Nov 25, 2025 | 25.55 | 26.20 | 25.28 | 25.82 | 25.82 | 0.31% | 26,644 |
| Nov 24, 2025 | 26.03 | 26.03 | 25.43 | 25.74 | 25.74 | -1.16% | 26,970 |
| Nov 21, 2025 | 25.50 | 26.16 | 25.05 | 26.04 | 26.04 | 2.69% | 9,572 |
| Nov 20, 2025 | 25.23 | 25.50 | 24.89 | 25.36 | 25.36 | 0.23% | 10,187 |
| Nov 19, 2025 | 25.61 | 25.77 | 25.11 | 25.30 | 25.30 | -1.66% | 10,023 |
| Nov 18, 2025 | 25.45 | 25.76 | 25.25 | 25.73 | 25.73 | 0.51% | 21,921 |
| Nov 17, 2025 | 25.50 | 25.75 | 25.10 | 25.60 | 25.60 | -0.12% | 22,756 |
| Nov 14, 2025 | 25.74 | 26.17 | 25.45 | 25.63 | 25.63 | -0.51% | 1,116,604 |
| Nov 13, 2025 | 25.68 | 25.95 | 25.53 | 25.76 | 25.76 | 0.50% | 21,683 |
| Nov 12, 2025 | 25.28 | 25.72 | 25.25 | 25.64 | 25.64 | 1.73% | 40,604 |
| Nov 11, 2025 | 24.84 | 25.29 | 24.46 | 25.20 | 25.20 | 1.57% | 7,706 |
| Nov 10, 2025 | 24.94 | 25.25 | 24.45 | 24.81 | 24.81 | 0.49% | 35,152 |
| Nov 7, 2025 | 24.78 | 25.09 | 24.50 | 24.69 | 24.69 | -0.17% | 14,000 |
| Nov 6, 2025 | 24.55 | 24.98 | 24.15 | 24.73 | 24.73 | 0.86% | 54,177 |
| Nov 5, 2025 | 24.49 | 24.73 | 24.37 | 24.52 | 24.52 | 0.49% | 37,142 |
| Nov 4, 2025 | 24.52 | 24.88 | 24.25 | 24.40 | 24.40 | -0.20% | 79,836 |
| Nov 3, 2025 | 24.80 | 25.30 | 24.07 | 24.45 | 24.45 | -1.41% | 95,939 |
| Oct 31, 2025 | 24.73 | 24.99 | 24.46 | 24.80 | 24.80 | 0.08% | 18,912 |
| Oct 30, 2025 | 25.18 | 25.22 | 24.64 | 24.78 | 24.78 | -1.16% | 159,166 |
| Oct 29, 2025 | 25.75 | 26.49 | 24.99 | 25.07 | 25.07 | -2.03% | 89,913 |
| Oct 28, 2025 | 25.58 | 25.76 | 25.32 | 25.59 | 25.59 | 0.79% | 22,041 |
| Oct 27, 2025 | 25.18 | 25.56 | 24.99 | 25.39 | 25.39 | 0.83% | 61,835 |
| Oct 24, 2025 | 24.65 | 25.18 | 24.50 | 25.18 | 25.18 | 2.57% | 45,797 |
| Oct 23, 2025 | 25.51 | 25.75 | 24.54 | 24.55 | 24.55 | -3.51% | 36,799 |
| Oct 22, 2025 | 26.02 | 27.07 | 24.33 | 25.44 | 25.44 | -2.07% | 74,290 |
| Oct 21, 2025 | 26.16 | 26.20 | 25.94 | 25.98 | 25.98 | -0.08% | 68,378 |
| Oct 20, 2025 | 26.39 | 26.44 | 25.90 | 26.00 | 26.00 | -1.02% | 12,184 |
| Oct 17, 2025 | 26.20 | 26.58 | 26.05 | 26.27 | 26.27 | 0.61% | 11,352 |
| Oct 16, 2025 | 26.07 | 26.37 | 26.03 | 26.11 | 26.11 | 0.42% | 14,719 |
| Oct 15, 2025 | 26.15 | 26.27 | 25.80 | 26.00 | 26.00 | -0.11% | 32,185 |
| Oct 14, 2025 | 25.63 | 26.13 | 24.00 | 26.03 | 26.03 | 2.01% | 26,127 |
| Oct 13, 2025 | 25.88 | 26.03 | 25.37 | 25.52 | 25.52 | -1.79% | 17,881 |
| Oct 10, 2025 | 25.96 | 26.24 | 25.71 | 25.98 | 25.98 | -1.25% | 39,663 |