AT&T Inc. (T)
NYSE: T · Real-Time Price · USD
24.83
0.00 (0.00%)
Nov 10, 2025, 2:58 PM EST - Market open
AT&T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 24.74 | 24.94 | 24.61 | 24.82 | - | -0.04% | 33,771,661 |
| Nov 7, 2025 | 24.81 | 25.10 | 24.64 | 24.83 | 24.83 | 0.36% | 62,439,985 |
| Nov 6, 2025 | 24.29 | 24.99 | 24.29 | 24.74 | 24.74 | 0.73% | 71,665,295 |
| Nov 5, 2025 | 24.46 | 24.73 | 24.43 | 24.56 | 24.56 | 0.49% | 61,063,131 |
| Nov 4, 2025 | 24.47 | 24.56 | 24.29 | 24.44 | 24.44 | -0.37% | 75,032,665 |
| Nov 3, 2025 | 24.64 | 24.64 | 24.08 | 24.53 | 24.53 | -0.89% | 89,327,678 |
| Oct 31, 2025 | 24.63 | 24.99 | 24.51 | 24.75 | 24.75 | 0.28% | 89,936,750 |
| Oct 30, 2025 | 24.99 | 25.18 | 24.62 | 24.68 | 24.68 | -1.83% | 82,167,820 |
| Oct 29, 2025 | 26.12 | 26.21 | 24.99 | 25.14 | 25.14 | -2.18% | 102,715,038 |
| Oct 28, 2025 | 25.41 | 25.78 | 25.31 | 25.70 | 25.70 | 0.67% | 77,662,462 |
| Oct 27, 2025 | 25.08 | 25.57 | 24.97 | 25.53 | 25.53 | 1.55% | 86,220,431 |
| Oct 24, 2025 | 24.64 | 25.19 | 24.57 | 25.14 | 25.14 | 2.11% | 80,553,704 |
| Oct 23, 2025 | 25.68 | 25.75 | 24.49 | 24.62 | 24.62 | -3.64% | 107,294,096 |
| Oct 22, 2025 | 24.92 | 25.83 | 24.32 | 25.55 | 25.55 | -1.92% | 95,467,951 |
| Oct 21, 2025 | 26.15 | 26.23 | 25.90 | 26.05 | 26.05 | -0.19% | 100,445,653 |
| Oct 20, 2025 | 26.34 | 26.44 | 25.83 | 26.10 | 26.10 | -0.91% | 66,161,100 |
| Oct 17, 2025 | 26.39 | 26.48 | 26.20 | 26.34 | 26.34 | 0.53% | 61,491,831 |
| Oct 16, 2025 | 26.10 | 26.39 | 26.05 | 26.20 | 26.20 | 0.50% | 49,513,137 |
| Oct 15, 2025 | 26.05 | 26.19 | 25.94 | 26.07 | 26.07 | -0.23% | 34,673,983 |
| Oct 14, 2025 | 25.58 | 26.15 | 25.58 | 26.13 | 26.13 | 2.11% | 43,644,889 |
| Oct 13, 2025 | 25.68 | 25.85 | 25.35 | 25.59 | 25.59 | -1.08% | 36,313,723 |
| Oct 10, 2025 | 25.84 | 26.24 | 25.71 | 25.87 | 25.87 | -0.88% | 37,980,075 |
| Oct 9, 2025 | 26.25 | 26.48 | 26.09 | 26.10 | 25.82 | -0.57% | 33,129,232 |
| Oct 8, 2025 | 26.23 | 26.35 | 26.02 | 26.25 | 25.97 | 0.34% | 36,913,235 |
| Oct 7, 2025 | 25.92 | 26.30 | 25.85 | 26.16 | 25.88 | 1.12% | 43,249,551 |
| Oct 6, 2025 | 26.54 | 26.72 | 25.84 | 25.87 | 25.60 | -4.40% | 63,474,346 |
| Oct 3, 2025 | 27.02 | 27.22 | 26.99 | 27.06 | 26.77 | 0.19% | 34,891,703 |
| Oct 2, 2025 | 27.40 | 27.43 | 26.88 | 27.01 | 26.72 | -1.96% | 39,597,187 |
| Oct 1, 2025 | 28.05 | 28.16 | 27.52 | 27.55 | 27.26 | -2.44% | 38,415,117 |
| Sep 30, 2025 | 28.14 | 28.35 | 28.05 | 28.24 | 27.94 | 0.61% | 34,049,547 |
| Sep 29, 2025 | 28.25 | 28.34 | 27.88 | 28.07 | 27.77 | -0.85% | 28,739,585 |
| Sep 26, 2025 | 28.38 | 28.57 | 28.25 | 28.31 | 28.01 | 0.04% | 25,455,102 |
| Sep 25, 2025 | 28.50 | 28.75 | 28.29 | 28.30 | 28.00 | -0.07% | 25,658,505 |
| Sep 24, 2025 | 28.69 | 28.75 | 28.17 | 28.32 | 28.02 | -1.63% | 28,858,698 |
| Sep 23, 2025 | 28.92 | 29.01 | 28.56 | 28.79 | 28.48 | -0.45% | 28,805,796 |
| Sep 22, 2025 | 28.94 | 29.07 | 28.74 | 28.92 | 28.61 | -0.31% | 25,835,321 |
| Sep 19, 2025 | 29.26 | 29.31 | 28.93 | 29.01 | 28.70 | -0.65% | 62,155,663 |
| Sep 18, 2025 | 29.35 | 29.47 | 29.14 | 29.20 | 28.89 | -1.15% | 30,142,883 |
| Sep 17, 2025 | 29.33 | 29.58 | 29.25 | 29.54 | 29.23 | 0.72% | 25,967,168 |
| Sep 16, 2025 | 29.62 | 29.65 | 29.21 | 29.33 | 29.02 | -0.98% | 28,118,184 |
| Sep 15, 2025 | 29.61 | 29.79 | 29.50 | 29.62 | 29.31 | 0.17% | 31,486,362 |
| Sep 12, 2025 | 29.42 | 29.60 | 29.30 | 29.57 | 29.26 | 0.27% | 22,794,041 |
| Sep 11, 2025 | 29.29 | 29.50 | 29.12 | 29.49 | 29.18 | 0.99% | 23,580,997 |
| Sep 10, 2025 | 29.25 | 29.44 | 28.90 | 29.20 | 28.89 | -0.75% | 25,689,401 |
| Sep 9, 2025 | 28.90 | 29.58 | 28.83 | 29.42 | 29.11 | 1.80% | 35,105,455 |
| Sep 8, 2025 | 28.50 | 29.14 | 28.28 | 28.90 | 28.59 | -2.33% | 40,649,265 |
| Sep 5, 2025 | 29.58 | 29.79 | 29.42 | 29.59 | 29.28 | 0.03% | 25,105,947 |
| Sep 4, 2025 | 29.18 | 29.70 | 29.03 | 29.58 | 29.27 | 1.86% | 31,845,438 |
| Sep 3, 2025 | 29.01 | 29.08 | 28.45 | 29.04 | 28.73 | -0.14% | 27,233,942 |
| Sep 2, 2025 | 29.30 | 29.40 | 29.00 | 29.08 | 28.77 | -0.72% | 31,571,062 |