AT&T Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	27.84	27.98	27.54	27.96	27.96	-	23,845
Feb 19, 2026	27.81	28.39	27.80	27.96	27.96	0.28%	23,488
Feb 18, 2026	28.65	29.03	27.88	27.88	27.88	-3.09%	97,763
Feb 17, 2026	29.05	29.08	28.50	28.77	28.77	0.46%	142,181
Feb 13, 2026	28.59	29.00	28.27	28.64	28.64	-1.61%	10,606
Feb 12, 2026	28.25	29.29	28.16	29.11	29.11	3.01%	36,374
Feb 11, 2026	27.38	28.55	27.10	28.26	28.26	2.47%	120,174
Feb 10, 2026	27.05	27.59	26.78	27.58	27.58	2.03%	18,171
Feb 9, 2026	27.07	27.20	26.78	27.03	27.03	0.22%	12,865
Feb 6, 2026	27.25	27.45	26.78	26.97	26.97	-0.70%	10,327
Feb 5, 2026	27.22	27.51	26.80	27.16	27.16	-0.73%	26,722
Feb 4, 2026	26.73	27.49	26.38	27.36	27.36	1.94%	78,679
Feb 3, 2026	26.15	26.90	25.81	26.84	26.84	1.36%	255,989
Feb 2, 2026	26.12	26.63	26.00	26.48	26.48	1.38%	27,996
Jan 30, 2026	25.03	26.15	24.62	26.12	26.12	5.11%	66,906
Jan 29, 2026	23.92	25.06	23.87	24.85	24.85	2.98%	47,149
Jan 28, 2026	23.13	24.82	22.92	24.13	24.13	4.92%	97,874
Jan 27, 2026	23.52	23.58	22.97	23.00	23.00	-2.54%	58,325
Jan 26, 2026	23.54	23.76	23.40	23.60	23.60	0.47%	9,073
Jan 23, 2026	23.62	23.70	23.30	23.49	23.49	-1.18%	12,990
Jan 22, 2026	23.49	23.80	23.39	23.77	23.77	0.97%	9,351
Jan 21, 2026	23.45	23.77	23.27	23.54	23.54	0.30%	6,911
Jan 20, 2026	23.51	23.58	23.28	23.47	23.47	-0.22%	18,360
Jan 16, 2026	23.72	23.73	23.40	23.52	23.52	-0.60%	14,325
Jan 15, 2026	23.59	23.79	23.35	23.66	23.66	0.14%	53,600
Jan 14, 2026	23.28	23.72	23.20	23.63	23.63	1.36%	39,355
Jan 13, 2026	23.74	23.80	23.19	23.31	23.31	-1.85%	28,728
Jan 12, 2026	23.85	24.00	23.62	23.75	23.75	-1.62%	85,127
Jan 9, 2026	24.22	24.35	24.05	24.14	23.86	-0.54%	30,653
Jan 8, 2026	23.99	24.29	23.90	24.27	23.99	1.34%	25,976
Jan 7, 2026	24.28	24.54	23.95	23.95	23.68	-1.33%	123,111
Jan 6, 2026	24.70	24.73	23.87	24.27	23.99	-1.37%	86,318
Jan 5, 2026	24.62	24.66	24.32	24.61	24.33	-0.40%	32,962
Jan 2, 2026	24.88	25.02	24.45	24.71	24.42	-0.93%	19,663
Dec 31, 2025	24.82	25.00	24.51	24.94	24.65	0.50%	10,633
Dec 30, 2025	24.84	25.00	24.50	24.82	24.53	-0.06%	14,520
Dec 29, 2025	24.60	24.92	24.32	24.83	24.54	0.73%	40,064
Dec 24, 2025	24.44	24.70	24.30	24.65	24.37	0.69%	6,554
Dec 23, 2025	24.24	24.53	24.05	24.48	24.20	1.04%	58,806
Dec 22, 2025	24.19	24.41	24.00	24.23	23.95	0.58%	50,884
Dec 19, 2025	24.21	24.29	24.00	24.09	23.81	-0.75%	42,443
Dec 18, 2025	24.33	24.53	24.17	24.27	23.99	-0.57%	8,393
Dec 17, 2025	24.06	24.45	24.00	24.41	24.13	1.07%	10,882
Dec 16, 2025	24.31	24.47	24.00	24.15	23.87	-1.07%	71,033
Dec 15, 2025	24.58	24.80	24.24	24.41	24.13	-0.60%	156,243
Dec 12, 2025	24.38	24.79	24.20	24.56	24.28	0.53%	10,902
Dec 11, 2025	24.44	24.70	24.27	24.43	24.15	0.29%	4,941
Dec 10, 2025	24.54	24.71	24.20	24.36	24.08	-0.53%	25,200
Dec 9, 2025	24.84	25.28	24.39	24.49	24.21	-1.17%	7,935
Dec 8, 2025	25.30	25.50	24.70	24.78	24.50	-2.59%	24,878