AT&T Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	19.56	19.62	19.49	19.61	19.61	0.23%	36,717
Jul 2, 2025	19.26	19.56	19.22	19.56	19.56	1.09%	64,864
Jul 1, 2025	19.10	19.44	19.01	19.35	19.35	1.31%	83,517
Jun 30, 2025	18.96	19.14	18.96	19.10	19.10	0.79%	460,181
Jun 27, 2025	19.06	19.19	18.95	18.95	18.95	-0.79%	145,152
Jun 26, 2025	19.01	19.15	18.96	19.10	19.10	0.63%	119,706
Jun 25, 2025	19.11	19.11	18.86	18.98	18.98	-0.24%	111,412
Jun 24, 2025	18.90	19.11	18.90	19.03	19.03	0.82%	131,279
Jun 23, 2025	18.91	18.94	18.25	18.87	18.87	0.27%	88,430
Jun 20, 2025	18.82	18.96	18.75	18.82	18.82	0.48%	114,063
Jun 18, 2025	18.53	18.75	18.53	18.73	18.73	0.81%	142,783
Jun 17, 2025	18.55	18.63	18.45	18.58	18.58	0.16%	96,222
Jun 16, 2025	18.66	18.78	18.50	18.55	18.55	-0.61%	141,941
Jun 13, 2025	18.75	18.85	18.61	18.66	18.66	-0.67%	84,114
Jun 12, 2025	18.89	18.89	18.77	18.79	18.79	-0.11%	66,156
Jun 11, 2025	18.86	18.95	18.81	18.81	18.81	-0.21%	315,445
Jun 10, 2025	18.90	18.97	18.76	18.85	18.85	-	272,122
Jun 9, 2025	18.92	18.94	18.85	18.85	18.85	-	62,202
Jun 6, 2025	19.01	19.01	18.83	18.85	18.85	-0.74%	108,783
Jun 5, 2025	19.00	19.07	18.94	18.99	18.99	0.51%	440,440
Jun 4, 2025	18.85	18.94	18.82	18.89	18.89	0.49%	103,464
Jun 3, 2025	18.91	18.94	18.76	18.80	18.80	-0.11%	110,068
Jun 2, 2025	18.93	18.97	18.80	18.82	18.82	-0.69%	101,238
May 30, 2025	18.89	19.10	18.82	18.95	18.95	0.48%	464,049
May 29, 2025	18.88	18.96	18.82	18.86	18.86	0.11%	66,557
May 28, 2025	18.97	18.97	18.73	18.84	18.84	-0.48%	326,961
May 27, 2025	18.92	19.00	18.81	18.93	18.93	0.85%	265,748
May 23, 2025	18.80	18.84	18.67	18.77	18.77	-0.37%	53,523
May 22, 2025	18.80	18.91	18.72	18.84	18.84	0.05%	73,927
May 21, 2025	19.11	19.14	18.82	18.83	18.83	-1.67%	116,119
May 20, 2025	19.12	19.28	19.02	19.15	19.15	0.10%	92,787
May 19, 2025	18.82	19.13	18.82	19.13	19.13	1.06%	65,308
May 16, 2025	19.01	19.02	18.83	18.93	18.93	-0.16%	86,478
May 15, 2025	18.86	19.07	18.86	18.96	18.96	0.58%	114,147
May 14, 2025	19.00	19.10	18.83	18.85	18.85	-0.89%	86,623
May 13, 2025	19.06	19.07	18.92	19.02	19.02	0.11%	50,024
May 12, 2025	19.19	19.19	19.00	19.00	19.00	-0.11%	266,462
May 9, 2025	19.10	19.10	18.98	19.02	19.02	0.05%	67,291
May 8, 2025	19.18	19.26	19.00	19.01	19.01	-0.73%	62,173
May 7, 2025	19.15	19.26	19.10	19.15	19.15	0.52%	79,854
May 6, 2025	18.91	19.15	18.86	19.05	19.05	0.63%	199,541
May 5, 2025	19.09	19.13	18.90	18.93	18.93	-0.53%	254,481
May 2, 2025	19.13	19.19	19.02	19.03	19.03	-	119,767
May 1, 2025	19.26	19.27	18.98	19.03	19.03	-0.16%	158,719
Apr 30, 2025	19.13	19.19	19.00	19.06	19.06	-0.37%	154,147
Apr 29, 2025	19.02	19.23	19.02	19.13	19.13	0.42%	178,239
Apr 28, 2025	19.05	19.15	19.05	19.05	19.05	0.05%	97,076
Apr 25, 2025	19.15	19.16	19.00	19.04	19.04	-0.21%	115,762
Apr 24, 2025	19.07	19.19	18.99	19.08	19.08	0.26%	90,929
Apr 23, 2025	19.07	19.18	18.99	19.03	19.03	0.85%	127,484