AT&T Inc. (T.PRC)
NYSE: T.PRC · Real-Time Price · USD · Preferred Stock
20.02
-0.11 (-0.55%)
At close: Sep 25, 2025
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 20.14 | 20.15 | 19.96 | 20.02 | 20.02 | -0.55% | 101,104 |
| Sep 24, 2025 | 20.18 | 20.18 | 20.06 | 20.13 | 20.13 | -0.10% | 43,961 |
| Sep 23, 2025 | 20.21 | 20.25 | 20.05 | 20.15 | 20.15 | -0.44% | 119,933 |
| Sep 22, 2025 | 20.25 | 20.29 | 20.17 | 20.24 | 20.24 | -0.15% | 109,222 |
| Sep 19, 2025 | 20.26 | 20.36 | 20.19 | 20.27 | 20.27 | -0.30% | 244,638 |
| Sep 18, 2025 | 20.31 | 20.41 | 20.18 | 20.33 | 20.33 | 0.15% | 106,375 |
| Sep 17, 2025 | 20.51 | 20.59 | 20.26 | 20.30 | 20.30 | -0.98% | 139,875 |
| Sep 16, 2025 | 20.50 | 20.60 | 20.45 | 20.50 | 20.50 | -0.10% | 170,983 |
| Sep 15, 2025 | 20.47 | 20.62 | 20.42 | 20.52 | 20.52 | 0.20% | 99,895 |
| Sep 12, 2025 | 20.55 | 20.56 | 20.41 | 20.48 | 20.48 | -0.15% | 118,786 |
| Sep 11, 2025 | 20.47 | 20.60 | 20.44 | 20.51 | 20.51 | 0.64% | 327,881 |
| Sep 10, 2025 | 20.42 | 20.47 | 20.30 | 20.38 | 20.38 | 0.44% | 150,449 |
| Sep 9, 2025 | 20.34 | 20.35 | 20.24 | 20.29 | 20.29 | -0.10% | 107,162 |
| Sep 8, 2025 | 20.18 | 20.39 | 20.15 | 20.31 | 20.31 | 0.74% | 275,958 |
| Sep 5, 2025 | 19.98 | 20.16 | 19.93 | 20.16 | 20.16 | 1.66% | 63,908 |
| Sep 4, 2025 | 19.75 | 19.87 | 19.70 | 19.83 | 19.83 | 0.76% | 88,245 |
| Sep 3, 2025 | 19.72 | 19.77 | 19.66 | 19.68 | 19.68 | 0.15% | 169,483 |
| Sep 2, 2025 | 19.51 | 19.68 | 19.51 | 19.65 | 19.65 | 0.15% | 92,698 |
| Aug 29, 2025 | 19.76 | 19.76 | 19.56 | 19.62 | 19.62 | -0.66% | 541,054 |
| Aug 28, 2025 | 19.85 | 19.87 | 19.74 | 19.75 | 19.75 | -0.20% | 121,134 |
| Aug 27, 2025 | 19.86 | 19.86 | 19.77 | 19.79 | 19.79 | -0.45% | 108,597 |
| Aug 26, 2025 | 19.97 | 19.97 | 19.75 | 19.88 | 19.88 | -0.25% | 150,636 |
| Aug 25, 2025 | 20.00 | 20.00 | 19.90 | 19.93 | 19.93 | -0.25% | 103,000 |
| Aug 22, 2025 | 19.75 | 20.09 | 19.70 | 19.98 | 19.98 | 1.16% | 122,573 |
| Aug 21, 2025 | 19.73 | 19.89 | 19.64 | 19.75 | 19.75 | 0.36% | 511,823 |
| Aug 20, 2025 | 19.70 | 19.77 | 19.60 | 19.68 | 19.68 | 0.15% | 175,715 |
| Aug 19, 2025 | 19.59 | 19.69 | 19.46 | 19.65 | 19.65 | 0.67% | 135,451 |
| Aug 18, 2025 | 19.46 | 19.55 | 19.45 | 19.52 | 19.52 | 0.51% | 108,020 |
| Aug 15, 2025 | 19.54 | 19.54 | 19.42 | 19.42 | 19.42 | -0.41% | 66,834 |
| Aug 14, 2025 | 19.53 | 19.62 | 19.43 | 19.50 | 19.50 | -0.41% | 78,353 |
| Aug 13, 2025 | 19.53 | 19.64 | 19.53 | 19.58 | 19.58 | 0.41% | 86,185 |
| Aug 12, 2025 | 19.47 | 19.56 | 19.45 | 19.50 | 19.50 | 0.31% | 87,138 |
| Aug 11, 2025 | 19.45 | 19.50 | 19.43 | 19.44 | 19.44 | -0.21% | 43,452 |
| Aug 8, 2025 | 19.48 | 19.52 | 19.41 | 19.48 | 19.48 | 0.15% | 45,707 |
| Aug 7, 2025 | 19.42 | 19.56 | 19.38 | 19.45 | 19.45 | -0.05% | 68,386 |
| Aug 6, 2025 | 19.62 | 19.62 | 19.43 | 19.46 | 19.46 | -0.41% | 70,123 |
| Aug 5, 2025 | 19.55 | 19.61 | 19.45 | 19.54 | 19.54 | 0.15% | 48,805 |
| Aug 4, 2025 | 19.40 | 19.59 | 19.40 | 19.51 | 19.51 | 0.57% | 49,133 |
| Aug 1, 2025 | 19.54 | 19.59 | 19.38 | 19.40 | 19.40 | -0.51% | 135,599 |
| Jul 31, 2025 | 19.50 | 19.66 | 19.33 | 19.50 | 19.50 | 0.52% | 321,064 |
| Jul 30, 2025 | 19.45 | 19.54 | 19.25 | 19.40 | 19.40 | 0.10% | 68,977 |
| Jul 29, 2025 | 19.26 | 19.40 | 19.24 | 19.38 | 19.38 | 0.68% | 58,753 |
| Jul 28, 2025 | 19.32 | 19.34 | 19.24 | 19.25 | 19.25 | -0.21% | 82,530 |
| Jul 25, 2025 | 19.28 | 19.35 | 19.21 | 19.29 | 19.29 | 0.10% | 88,226 |
| Jul 24, 2025 | 19.22 | 19.31 | 19.22 | 19.27 | 19.27 | -0.05% | 50,851 |
| Jul 23, 2025 | 19.20 | 19.29 | 19.16 | 19.28 | 19.28 | -0.26% | 173,420 |
| Jul 22, 2025 | 19.24 | 19.37 | 19.16 | 19.33 | 19.33 | 0.26% | 73,302 |
| Jul 21, 2025 | 19.37 | 19.42 | 19.19 | 19.28 | 19.28 | -0.10% | 75,907 |
| Jul 18, 2025 | 19.30 | 19.36 | 19.26 | 19.30 | 19.30 | -0.21% | 79,298 |
| Jul 17, 2025 | 19.09 | 19.36 | 19.05 | 19.34 | 19.34 | 1.31% | 214,097 |