AT&T Inc. (T)
NYSE: T · Real-Time Price · USD
28.77
-0.67 (-2.28%)
At close: Aug 22, 2025, 4:00 PM
28.78
+0.01 (0.03%)
After-hours: Aug 22, 2025, 7:59 PM EDT

AT&T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202529.4729.6528.6828.7728.77-2.28%33,297,873
Aug 21, 202529.2529.5629.2129.4429.440.55%32,991,030
Aug 20, 202529.1029.3829.0229.2829.281.04%34,842,990
Aug 19, 202528.8729.1628.8028.9828.980.21%18,890,585
Aug 18, 202528.9829.1528.8728.9228.920.17%20,420,634
Aug 15, 202528.7429.0828.6528.8728.870.42%37,020,394
Aug 14, 202528.5828.7728.4128.7528.751.23%24,530,249
Aug 13, 202528.5028.5928.3628.4028.40-0.28%26,382,734
Aug 12, 202528.1428.7028.1428.4828.481.21%30,756,695
Aug 11, 202528.1828.2828.0828.1428.140.21%20,602,416
Aug 8, 202528.0728.2528.0328.0828.080.07%23,598,154
Aug 7, 202527.4528.1127.2928.0628.062.07%35,331,424
Aug 6, 202527.9428.0627.4527.4927.49-1.01%39,247,208
Aug 5, 202527.7227.9727.6727.7727.770.33%25,317,437
Aug 4, 202527.7927.9227.5727.6827.68-0.25%29,972,358
Aug 1, 202527.6427.9327.3427.7527.751.24%38,817,012
Jul 31, 202527.3527.7227.3127.4127.41-0.33%34,119,967
Jul 30, 202527.3427.7127.2427.5027.500.33%30,096,121
Jul 29, 202527.6827.9327.3227.4127.41-0.69%34,202,391
Jul 28, 202527.9327.9327.5427.6027.60-1.43%29,164,422
Jul 25, 202527.9128.3527.7528.0028.000.29%33,987,753
Jul 24, 202527.7728.1727.6927.9227.920.61%47,332,696
Jul 23, 202526.3027.7525.8527.7527.751.20%65,616,334
Jul 22, 202527.4527.7627.2227.4227.420.15%35,255,755
Jul 21, 202527.4627.7227.2527.3827.381.63%36,229,541
Jul 18, 202526.9727.0426.8026.9426.94-0.19%27,427,897
Jul 17, 202526.8027.0526.7726.9926.990.15%24,546,391
Jul 16, 202527.0227.1126.8826.9526.95-0.26%21,934,373
Jul 15, 202526.9327.1226.7927.0227.02-0.52%32,266,225
Jul 14, 202527.0227.5127.0227.1627.160.70%30,746,998
Jul 11, 202527.5527.5526.6226.9726.97-2.35%42,713,336
Jul 10, 202527.7627.8227.4827.6227.62-1.71%25,058,997
Jul 9, 202528.3328.3827.9628.1027.82-0.67%34,453,790
Jul 8, 202528.2428.4628.0828.2928.01-0.42%24,955,428
Jul 7, 202528.4228.4728.2228.4128.130.18%22,448,669
Jul 3, 202528.2928.4128.1328.3628.080.18%21,085,177
Jul 2, 202528.8129.0328.2928.3128.03-1.97%47,012,268
Jul 1, 202528.9929.1928.7028.8828.59-0.21%25,976,356
Jun 30, 202528.1229.0228.1028.9428.653.06%42,590,802
Jun 27, 202528.0028.1827.9028.0827.800.29%37,337,226
Jun 26, 202527.9828.1027.8028.0027.720.29%25,118,495
Jun 25, 202528.1428.3527.8827.9227.64-1.27%26,189,420
Jun 24, 202528.1628.3528.0328.2828.000.28%26,007,027
Jun 23, 202527.8028.3027.8028.2027.921.55%32,957,212
Jun 20, 202527.6828.1127.6227.7727.490.40%51,495,228
Jun 18, 202527.7627.8327.5927.6627.390.04%27,985,482
Jun 17, 202527.8527.9727.5927.6527.38-1.14%35,258,619
Jun 16, 202528.1528.3927.7827.9727.69-0.78%32,761,406
Jun 13, 202528.2328.3428.1128.1927.91-0.28%22,428,227
Jun 12, 202528.4728.4728.1228.2727.99-0.25%23,311,737