AT&T Inc. (T)
NYSE: T · Real-Time Price · USD
26.16
+0.29 (1.12%)
At close: Oct 7, 2025, 4:00 PM EDT
26.18
+0.02 (0.08%)
Pre-market: Oct 8, 2025, 5:37 AM EDT
AT&T Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 25.92 | 26.30 | 25.85 | 26.16 | 26.16 | 1.12% | 43,031,094 |
Oct 6, 2025 | 26.54 | 26.72 | 25.84 | 25.87 | 25.87 | -4.40% | 63,474,346 |
Oct 3, 2025 | 27.02 | 27.22 | 26.99 | 27.06 | 27.06 | 0.19% | 34,891,703 |
Oct 2, 2025 | 27.40 | 27.43 | 26.88 | 27.01 | 27.01 | -1.96% | 39,597,187 |
Oct 1, 2025 | 28.05 | 28.16 | 27.52 | 27.55 | 27.55 | -2.44% | 38,415,117 |
Sep 30, 2025 | 28.14 | 28.35 | 28.05 | 28.24 | 28.24 | 0.61% | 34,049,547 |
Sep 29, 2025 | 28.25 | 28.34 | 27.88 | 28.07 | 28.07 | -0.85% | 28,739,585 |
Sep 26, 2025 | 28.38 | 28.57 | 28.25 | 28.31 | 28.31 | 0.04% | 25,455,102 |
Sep 25, 2025 | 28.50 | 28.75 | 28.29 | 28.30 | 28.30 | -0.07% | 25,658,505 |
Sep 24, 2025 | 28.69 | 28.75 | 28.17 | 28.32 | 28.32 | -1.63% | 28,858,698 |
Sep 23, 2025 | 28.92 | 29.01 | 28.56 | 28.79 | 28.79 | -0.45% | 28,805,796 |
Sep 22, 2025 | 28.94 | 29.07 | 28.74 | 28.92 | 28.92 | -0.31% | 25,835,321 |
Sep 19, 2025 | 29.26 | 29.31 | 28.93 | 29.01 | 29.01 | -0.65% | 62,155,663 |
Sep 18, 2025 | 29.35 | 29.47 | 29.14 | 29.20 | 29.20 | -1.15% | 30,142,883 |
Sep 17, 2025 | 29.33 | 29.58 | 29.25 | 29.54 | 29.54 | 0.72% | 25,967,168 |
Sep 16, 2025 | 29.62 | 29.65 | 29.21 | 29.33 | 29.33 | -0.98% | 28,118,184 |
Sep 15, 2025 | 29.61 | 29.79 | 29.50 | 29.62 | 29.62 | 0.17% | 31,486,362 |
Sep 12, 2025 | 29.42 | 29.60 | 29.30 | 29.57 | 29.57 | 0.27% | 22,794,041 |
Sep 11, 2025 | 29.29 | 29.50 | 29.12 | 29.49 | 29.49 | 0.99% | 23,580,997 |
Sep 10, 2025 | 29.25 | 29.44 | 28.90 | 29.20 | 29.20 | -0.75% | 25,689,401 |
Sep 9, 2025 | 28.90 | 29.58 | 28.83 | 29.42 | 29.42 | 1.80% | 35,105,455 |
Sep 8, 2025 | 28.50 | 29.14 | 28.28 | 28.90 | 28.90 | -2.33% | 40,649,265 |
Sep 5, 2025 | 29.58 | 29.79 | 29.42 | 29.59 | 29.59 | 0.03% | 25,105,947 |
Sep 4, 2025 | 29.18 | 29.70 | 29.03 | 29.58 | 29.58 | 1.86% | 31,845,438 |
Sep 3, 2025 | 29.01 | 29.08 | 28.45 | 29.04 | 29.04 | -0.14% | 27,233,942 |
Sep 2, 2025 | 29.30 | 29.40 | 29.00 | 29.08 | 29.08 | -0.72% | 31,571,062 |
Aug 29, 2025 | 29.02 | 29.33 | 28.95 | 29.29 | 29.29 | 1.21% | 26,562,388 |
Aug 28, 2025 | 29.02 | 29.02 | 28.75 | 28.94 | 28.94 | -0.41% | 24,658,067 |
Aug 27, 2025 | 28.50 | 29.08 | 28.50 | 29.06 | 29.06 | 1.75% | 28,026,226 |
Aug 26, 2025 | 28.83 | 28.96 | 28.21 | 28.56 | 28.56 | -0.63% | 49,407,917 |
Aug 25, 2025 | 28.77 | 28.98 | 28.72 | 28.74 | 28.74 | -0.10% | 19,405,025 |
Aug 22, 2025 | 29.47 | 29.65 | 28.68 | 28.77 | 28.77 | -2.28% | 34,011,975 |
Aug 21, 2025 | 29.25 | 29.56 | 29.21 | 29.44 | 29.44 | 0.55% | 32,991,030 |
Aug 20, 2025 | 29.10 | 29.38 | 29.02 | 29.28 | 29.28 | 1.04% | 34,842,990 |
Aug 19, 2025 | 28.87 | 29.16 | 28.80 | 28.98 | 28.98 | 0.21% | 18,890,585 |
Aug 18, 2025 | 28.98 | 29.15 | 28.87 | 28.92 | 28.92 | 0.17% | 20,420,634 |
Aug 15, 2025 | 28.74 | 29.08 | 28.65 | 28.87 | 28.87 | 0.42% | 37,020,394 |
Aug 14, 2025 | 28.58 | 28.77 | 28.41 | 28.75 | 28.75 | 1.23% | 24,530,249 |
Aug 13, 2025 | 28.50 | 28.59 | 28.36 | 28.40 | 28.40 | -0.28% | 26,382,734 |
Aug 12, 2025 | 28.14 | 28.70 | 28.14 | 28.48 | 28.48 | 1.21% | 30,756,695 |
Aug 11, 2025 | 28.18 | 28.28 | 28.08 | 28.14 | 28.14 | 0.21% | 20,602,416 |
Aug 8, 2025 | 28.07 | 28.25 | 28.03 | 28.08 | 28.08 | 0.07% | 23,598,154 |
Aug 7, 2025 | 27.45 | 28.11 | 27.29 | 28.06 | 28.06 | 2.07% | 35,331,424 |
Aug 6, 2025 | 27.94 | 28.06 | 27.45 | 27.49 | 27.49 | -1.01% | 39,247,208 |
Aug 5, 2025 | 27.72 | 27.97 | 27.67 | 27.77 | 27.77 | 0.33% | 25,317,437 |
Aug 4, 2025 | 27.79 | 27.92 | 27.57 | 27.68 | 27.68 | -0.25% | 29,972,358 |
Aug 1, 2025 | 27.64 | 27.93 | 27.34 | 27.75 | 27.75 | 1.24% | 38,817,012 |
Jul 31, 2025 | 27.35 | 27.72 | 27.31 | 27.41 | 27.41 | -0.33% | 34,119,967 |
Jul 30, 2025 | 27.34 | 27.71 | 27.24 | 27.50 | 27.50 | 0.33% | 30,096,121 |
Jul 29, 2025 | 27.68 | 27.93 | 27.32 | 27.41 | 27.41 | -0.69% | 34,202,391 |