Skip to main content
logo
AT&T Inc. (T)
NYSE: T · Real-Time Price · USD
24.80
-0.08 (-0.32%)
At close: May 29, 2026, 4:00 PM EDT
24.78
-0.02 (-0.08%)
After-hours: May 29, 2026, 7:59 PM EDT

AT&T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202624.8624.8724.5624.8024.80-0.32%86,798,372
May 28, 202624.9625.1424.7324.8824.88-0.04%25,248,778
May 27, 202624.9325.3524.8824.8924.89-0.52%35,148,561
May 26, 202625.1425.3424.8625.0225.02-0.95%32,282,056
May 22, 202625.3425.4325.1925.2625.26-0.32%24,692,586
May 21, 202624.8625.3924.8125.3425.341.64%35,757,069
May 20, 202624.9425.2824.7924.9324.93-0.20%40,279,016
May 19, 202624.5924.9924.4224.9824.982.25%38,277,815
May 18, 202624.0924.5823.8524.4324.431.66%38,244,175
May 15, 202624.8624.9324.0324.0324.03-2.52%44,116,991
May 14, 202624.8424.9824.6524.6524.65-0.36%32,683,633
May 13, 202625.2325.5524.7224.7424.74-1.94%34,609,671
May 12, 202625.0225.4424.8625.2325.231.45%33,454,624
May 11, 202625.2325.3424.6624.8724.87-1.15%37,447,605
May 8, 202625.2325.4025.1225.1625.16-0.40%36,012,887
May 7, 202625.3925.4925.1225.2625.26-1.21%42,986,644
May 6, 202625.7926.0125.4825.5725.57-1.27%34,338,911
May 5, 202626.0526.1325.8525.9025.90-0.77%24,482,355
May 4, 202625.9326.1425.8226.1026.10-0.08%23,439,526
May 1, 202626.3126.4626.0726.1226.12-0.04%31,493,657
Apr 30, 202625.8226.4725.7826.1326.131.48%44,640,620
Apr 29, 202625.9726.1625.6425.7525.75-1.19%22,790,624
Apr 28, 202625.9426.3125.8826.0626.062.12%30,377,623
Apr 27, 202626.3326.4425.4625.5225.52-2.60%32,633,673
Apr 24, 202626.4326.5826.0326.2026.20-1.54%30,600,865
Apr 23, 202626.1226.7626.0226.6126.612.42%47,337,931
Apr 22, 202625.1526.0524.9625.9825.980.39%59,711,921
Apr 21, 202626.2026.4425.8825.8825.88-1.15%44,489,369
Apr 20, 202626.5226.6826.1726.1826.18-1.24%30,509,448
Apr 17, 202626.1526.6126.0426.5126.510.42%35,023,815
Apr 16, 202625.5226.4325.4626.4026.403.69%34,901,890
Apr 15, 202625.6825.7825.4225.4625.46-0.62%33,847,639
Apr 14, 202625.2025.7124.9425.6225.620.04%42,173,911
Apr 13, 202626.3726.3925.4025.6125.61-3.21%46,751,754
Apr 10, 202626.5226.7026.2926.4626.46-0.38%31,990,438
Apr 9, 202627.2327.4126.7626.8426.56-1.87%41,439,826
Apr 8, 202627.2327.5026.9127.3527.07-2.46%47,841,586
Apr 7, 202628.2928.4927.9228.0427.75-0.99%27,652,971
Apr 6, 202628.2728.5228.1528.3228.03-0.04%29,396,199
Apr 2, 202628.3928.6327.9928.3328.040.07%34,996,175
Apr 1, 202628.9528.9728.0628.3128.02-2.35%43,112,549
Mar 31, 202628.9328.9928.5328.9928.690.73%48,632,309
Mar 30, 202629.2129.3728.7228.7828.48-1.10%35,293,852
Mar 27, 202629.0029.3728.8229.1028.800.62%38,162,808
Mar 26, 202629.0729.2128.8228.9228.620.38%29,904,528
Mar 25, 202628.9829.1428.7128.8128.51-0.21%36,571,089
Mar 24, 202628.8029.4428.6628.8728.570.38%41,047,227
Mar 23, 202628.2828.9127.8728.7628.461.59%46,656,343
Mar 20, 202627.8428.6327.8428.3128.022.05%128,734,186
Mar 19, 202627.5827.9527.2227.7427.451.20%58,624,180