AT&T Inc. (T.PRA)
NYSE: T.PRA · Real-Time Price · USD · Preferred Stock
20.50
+0.14 (0.66%)
At close: Jul 2, 2025
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 20.54 | 20.60 | 20.43 | 20.52 | 20.52 | 0.10% | 30,616 |
| Jul 2, 2025 | 20.27 | 20.60 | 20.25 | 20.50 | 20.50 | 0.66% | 60,298 |
| Jul 1, 2025 | 20.15 | 20.49 | 20.08 | 20.37 | 20.37 | 1.07% | 117,869 |
| Jun 30, 2025 | 19.96 | 20.22 | 19.96 | 20.15 | 20.15 | 0.80% | 428,998 |
| Jun 27, 2025 | 20.06 | 20.17 | 19.97 | 19.99 | 19.99 | -0.55% | 67,087 |
| Jun 26, 2025 | 19.91 | 21.05 | 19.90 | 20.10 | 20.10 | 0.85% | 76,179 |
| Jun 25, 2025 | 20.05 | 20.07 | 19.84 | 19.93 | 19.93 | -0.22% | 97,932 |
| Jun 24, 2025 | 19.83 | 20.00 | 19.83 | 19.97 | 19.97 | 0.82% | 82,555 |
| Jun 23, 2025 | 19.73 | 19.87 | 19.72 | 19.81 | 19.81 | 0.46% | 69,705 |
| Jun 20, 2025 | 19.64 | 19.82 | 19.64 | 19.72 | 19.72 | 0.36% | 63,518 |
| Jun 18, 2025 | 19.58 | 19.74 | 19.56 | 19.65 | 19.65 | 0.08% | 63,367 |
| Jun 17, 2025 | 19.59 | 19.65 | 19.52 | 19.64 | 19.64 | 0.38% | 123,716 |
| Jun 16, 2025 | 19.69 | 19.79 | 19.50 | 19.56 | 19.56 | -0.61% | 100,562 |
| Jun 13, 2025 | 19.76 | 19.78 | 19.62 | 19.68 | 19.68 | -0.51% | 87,193 |
| Jun 12, 2025 | 19.83 | 19.90 | 19.74 | 19.78 | 19.78 | -0.10% | 69,537 |
| Jun 11, 2025 | 19.88 | 19.94 | 19.80 | 19.80 | 19.80 | -0.20% | 71,041 |
| Jun 10, 2025 | 19.93 | 19.96 | 19.81 | 19.84 | 19.84 | -0.05% | 60,025 |
| Jun 9, 2025 | 19.84 | 19.92 | 19.82 | 19.85 | 19.85 | 0.05% | 67,677 |
| Jun 6, 2025 | 19.95 | 19.97 | 19.81 | 19.84 | 19.84 | -0.40% | 51,802 |
| Jun 5, 2025 | 19.96 | 20.05 | 19.92 | 19.92 | 19.92 | 0.05% | 70,771 |
| Jun 4, 2025 | 19.92 | 19.94 | 19.86 | 19.91 | 19.91 | 0.30% | 40,597 |
| Jun 3, 2025 | 19.95 | 19.99 | 19.81 | 19.85 | 19.85 | -0.05% | 95,326 |
| Jun 2, 2025 | 19.90 | 19.95 | 19.82 | 19.86 | 19.86 | -0.40% | 99,863 |
| May 30, 2025 | 19.96 | 20.12 | 19.85 | 19.94 | 19.94 | 0.20% | 335,760 |
| May 29, 2025 | 19.92 | 19.97 | 19.86 | 19.90 | 19.90 | 0.25% | 77,936 |
| May 28, 2025 | 20.05 | 20.06 | 19.83 | 19.85 | 19.85 | -0.65% | 72,283 |
| May 27, 2025 | 19.95 | 20.04 | 19.91 | 19.98 | 19.98 | 0.60% | 102,758 |
| May 23, 2025 | 19.83 | 19.90 | 19.78 | 19.86 | 19.86 | -0.20% | 49,376 |
| May 22, 2025 | 19.86 | 19.98 | 19.78 | 19.90 | 19.90 | 0.20% | 85,562 |
| May 21, 2025 | 20.02 | 20.12 | 19.82 | 19.86 | 19.86 | -1.14% | 117,713 |
| May 20, 2025 | 20.10 | 20.30 | 19.96 | 20.09 | 20.09 | -0.10% | 77,335 |
| May 19, 2025 | 19.83 | 20.11 | 19.83 | 20.11 | 20.11 | 0.90% | 46,244 |
| May 16, 2025 | 19.96 | 20.11 | 19.87 | 19.93 | 19.93 | 0.10% | 103,747 |
| May 15, 2025 | 19.85 | 20.03 | 19.84 | 19.91 | 19.91 | 0.40% | 83,392 |
| May 14, 2025 | 20.11 | 20.74 | 19.83 | 19.83 | 19.83 | -1.10% | 126,078 |
| May 13, 2025 | 20.06 | 20.10 | 19.94 | 20.05 | 20.05 | 0.10% | 88,236 |
| May 12, 2025 | 20.16 | 20.25 | 20.03 | 20.03 | 20.03 | 0.05% | 84,612 |
| May 9, 2025 | 20.10 | 20.21 | 20.01 | 20.02 | 20.02 | -0.15% | 36,700 |
| May 8, 2025 | 20.25 | 20.35 | 20.05 | 20.05 | 20.05 | -0.89% | 105,504 |
| May 7, 2025 | 20.16 | 20.29 | 20.08 | 20.23 | 20.23 | 0.80% | 58,544 |
| May 6, 2025 | 20.00 | 20.15 | 19.99 | 20.07 | 20.07 | 0.40% | 99,452 |
| May 5, 2025 | 20.13 | 20.16 | 19.96 | 19.99 | 19.99 | -0.45% | 152,448 |
| May 2, 2025 | 20.10 | 20.26 | 20.02 | 20.08 | 20.08 | - | 80,551 |
| May 1, 2025 | 20.30 | 20.35 | 20.06 | 20.08 | 20.08 | 0.05% | 138,884 |
| Apr 30, 2025 | 20.19 | 20.20 | 20.07 | 20.07 | 20.07 | -0.64% | 70,062 |
| Apr 29, 2025 | 20.07 | 20.28 | 20.03 | 20.20 | 20.20 | 0.35% | 92,182 |
| Apr 28, 2025 | 20.07 | 20.19 | 20.00 | 20.13 | 20.13 | 0.30% | 140,012 |
| Apr 25, 2025 | 20.17 | 20.20 | 20.00 | 20.07 | 20.07 | -0.10% | 52,194 |
| Apr 24, 2025 | 20.14 | 20.20 | 20.02 | 20.09 | 20.09 | 0.15% | 163,397 |
| Apr 23, 2025 | 20.04 | 20.24 | 20.00 | 20.06 | 20.06 | 0.96% | 203,924 |