AT&T Inc. (T.PRA)
NYSE: T.PRA · Real-Time Price · USD · Preferred Stock
20.16
-0.09 (-0.44%)
At close: Jul 23, 2025
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 20.15 | 20.24 | 20.15 | 20.17 | 20.17 | 0.05% | 45,519 |
| Jul 23, 2025 | 20.16 | 20.70 | 20.15 | 20.16 | 20.16 | -0.44% | 73,384 |
| Jul 22, 2025 | 20.21 | 20.44 | 20.17 | 20.25 | 20.25 | -0.05% | 71,697 |
| Jul 21, 2025 | 20.28 | 20.46 | 20.21 | 20.26 | 20.26 | 0.15% | 87,260 |
| Jul 18, 2025 | 20.31 | 20.38 | 20.23 | 20.23 | 20.23 | -0.39% | 50,271 |
| Jul 17, 2025 | 20.16 | 20.36 | 20.10 | 20.31 | 20.31 | 1.04% | 94,319 |
| Jul 16, 2025 | 20.12 | 20.20 | 19.98 | 20.10 | 20.10 | 0.10% | 72,583 |
| Jul 15, 2025 | 20.21 | 20.34 | 20.05 | 20.08 | 20.08 | -0.64% | 57,439 |
| Jul 14, 2025 | 20.30 | 20.37 | 20.12 | 20.21 | 20.21 | -0.54% | 97,554 |
| Jul 11, 2025 | 20.45 | 20.50 | 20.31 | 20.32 | 20.32 | -0.44% | 67,239 |
| Jul 10, 2025 | 20.38 | 20.49 | 20.34 | 20.41 | 20.41 | -1.26% | 92,325 |
| Jul 9, 2025 | 20.70 | 20.77 | 20.65 | 20.67 | 20.36 | 0.39% | 87,850 |
| Jul 8, 2025 | 20.49 | 20.64 | 20.46 | 20.59 | 20.28 | 0.68% | 98,861 |
| Jul 7, 2025 | 20.59 | 20.59 | 20.43 | 20.45 | 20.14 | -0.34% | 113,374 |
| Jul 3, 2025 | 20.54 | 20.60 | 20.43 | 20.52 | 20.21 | 0.10% | 30,616 |
| Jul 2, 2025 | 20.27 | 20.60 | 20.25 | 20.50 | 20.19 | 0.66% | 60,298 |
| Jul 1, 2025 | 20.15 | 20.49 | 20.08 | 20.37 | 20.06 | 1.07% | 117,869 |
| Jun 30, 2025 | 19.96 | 20.22 | 19.96 | 20.15 | 19.85 | 0.80% | 428,998 |
| Jun 27, 2025 | 20.06 | 20.17 | 19.97 | 19.99 | 19.69 | -0.55% | 67,087 |
| Jun 26, 2025 | 19.91 | 21.05 | 19.90 | 20.10 | 19.80 | 0.85% | 76,179 |
| Jun 25, 2025 | 20.05 | 20.07 | 19.84 | 19.93 | 19.63 | -0.22% | 97,932 |
| Jun 24, 2025 | 19.83 | 20.00 | 19.83 | 19.97 | 19.67 | 0.82% | 82,555 |
| Jun 23, 2025 | 19.73 | 19.87 | 19.72 | 19.81 | 19.51 | 0.46% | 69,705 |
| Jun 20, 2025 | 19.64 | 19.82 | 19.64 | 19.72 | 19.42 | 0.36% | 63,518 |
| Jun 18, 2025 | 19.58 | 19.74 | 19.56 | 19.65 | 19.35 | 0.08% | 63,367 |
| Jun 17, 2025 | 19.59 | 19.65 | 19.52 | 19.64 | 19.34 | 0.38% | 123,716 |
| Jun 16, 2025 | 19.69 | 19.79 | 19.50 | 19.56 | 19.26 | -0.61% | 100,562 |
| Jun 13, 2025 | 19.76 | 19.78 | 19.62 | 19.68 | 19.38 | -0.51% | 87,193 |
| Jun 12, 2025 | 19.83 | 19.90 | 19.74 | 19.78 | 19.48 | -0.10% | 69,537 |
| Jun 11, 2025 | 19.88 | 19.94 | 19.80 | 19.80 | 19.50 | -0.20% | 71,041 |
| Jun 10, 2025 | 19.93 | 19.96 | 19.81 | 19.84 | 19.54 | -0.05% | 60,025 |
| Jun 9, 2025 | 19.84 | 19.92 | 19.82 | 19.85 | 19.55 | 0.05% | 67,677 |
| Jun 6, 2025 | 19.95 | 19.97 | 19.81 | 19.84 | 19.54 | -0.40% | 51,802 |
| Jun 5, 2025 | 19.96 | 20.05 | 19.92 | 19.92 | 19.62 | 0.05% | 70,771 |
| Jun 4, 2025 | 19.92 | 19.94 | 19.86 | 19.91 | 19.61 | 0.30% | 40,597 |
| Jun 3, 2025 | 19.95 | 19.99 | 19.81 | 19.85 | 19.55 | -0.05% | 95,326 |
| Jun 2, 2025 | 19.90 | 19.95 | 19.82 | 19.86 | 19.56 | -0.40% | 99,863 |
| May 30, 2025 | 19.96 | 20.12 | 19.85 | 19.94 | 19.64 | 0.20% | 335,760 |
| May 29, 2025 | 19.92 | 19.97 | 19.86 | 19.90 | 19.60 | 0.25% | 77,936 |
| May 28, 2025 | 20.05 | 20.06 | 19.83 | 19.85 | 19.55 | -0.65% | 72,283 |
| May 27, 2025 | 19.95 | 20.04 | 19.91 | 19.98 | 19.68 | 0.60% | 102,758 |
| May 23, 2025 | 19.83 | 19.90 | 19.78 | 19.86 | 19.56 | -0.20% | 49,376 |
| May 22, 2025 | 19.86 | 19.98 | 19.78 | 19.90 | 19.60 | 0.20% | 85,562 |
| May 21, 2025 | 20.02 | 20.12 | 19.82 | 19.86 | 19.56 | -1.14% | 117,713 |
| May 20, 2025 | 20.10 | 20.30 | 19.96 | 20.09 | 19.79 | -0.10% | 77,335 |
| May 19, 2025 | 19.83 | 20.11 | 19.83 | 20.11 | 19.81 | 0.90% | 46,244 |
| May 16, 2025 | 19.96 | 20.11 | 19.87 | 19.93 | 19.63 | 0.10% | 103,747 |
| May 15, 2025 | 19.85 | 20.03 | 19.84 | 19.91 | 19.61 | 0.40% | 83,392 |
| May 14, 2025 | 20.11 | 20.74 | 19.83 | 19.83 | 19.53 | -1.10% | 126,078 |
| May 13, 2025 | 20.06 | 20.10 | 19.94 | 20.05 | 19.75 | 0.10% | 88,236 |