AT&T Inc. (T)
NYSE: T · Real-Time Price · USD
25.38
-0.07 (-0.28%)
At close: Sep 25, 2026, 4:00 PM EDT
25.40
+0.02 (0.08%)
After-hours: Sep 25, 2026, 7:54 PM EDT
AT&T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 25.39 | 25.44 | 25.22 | 25.38 | 25.38 | -0.28% | 21,881,886 |
| Sep 24, 2026 | 25.59 | 25.81 | 25.36 | 25.45 | 25.45 | 0.59% | 33,792,904 |
| Sep 23, 2026 | 25.13 | 25.59 | 24.94 | 25.30 | 25.30 | 0.80% | 42,825,442 |
| Sep 22, 2026 | 25.57 | 25.61 | 24.98 | 25.10 | 25.10 | -1.38% | 34,498,557 |
| Sep 21, 2026 | 25.75 | 25.80 | 25.32 | 25.45 | 25.45 | 0.20% | 33,757,330 |
| Sep 18, 2026 | 25.08 | 25.64 | 25.06 | 25.40 | 25.40 | 0.04% | 79,204,475 |
| Sep 17, 2026 | 25.98 | 26.04 | 25.34 | 25.39 | 25.39 | -1.82% | 37,312,930 |
| Sep 16, 2026 | 26.62 | 26.84 | 25.65 | 25.86 | 25.86 | -3.22% | 37,084,629 |
| Sep 15, 2026 | 26.30 | 26.93 | 26.30 | 26.72 | 26.72 | 0.79% | 36,527,190 |
| Sep 14, 2026 | 26.38 | 26.62 | 26.16 | 26.51 | 26.51 | 1.73% | 37,512,640 |
| Sep 11, 2026 | 25.77 | 26.26 | 25.66 | 26.06 | 26.06 | 2.00% | 41,810,435 |
| Sep 10, 2026 | 25.37 | 25.77 | 25.20 | 25.55 | 25.55 | 1.59% | 33,320,197 |
| Sep 9, 2026 | 25.42 | 25.44 | 24.80 | 25.15 | 25.15 | -1.76% | 50,937,662 |
| Sep 8, 2026 | 25.54 | 25.91 | 25.45 | 25.60 | 25.60 | -0.31% | 35,842,318 |
| Sep 4, 2026 | 26.10 | 26.22 | 25.66 | 25.68 | 25.68 | -1.95% | 25,930,412 |
| Sep 3, 2026 | 26.15 | 26.25 | 25.80 | 26.19 | 26.19 | 0.92% | 32,617,134 |
| Sep 2, 2026 | 26.09 | 26.44 | 25.95 | 25.95 | 25.95 | -0.19% | 33,686,590 |
| Sep 1, 2026 | 26.09 | 26.32 | 26.00 | 26.00 | 26.00 | 0.42% | 32,616,819 |
| Aug 31, 2026 | 25.92 | 26.24 | 25.86 | 25.89 | 25.89 | -0.46% | 36,343,233 |
| Aug 28, 2026 | 25.56 | 26.03 | 25.51 | 26.01 | 26.01 | 2.28% | 22,665,962 |
| Aug 27, 2026 | 25.50 | 25.59 | 25.28 | 25.43 | 25.43 | -1.70% | 26,035,821 |
| Aug 26, 2026 | 25.82 | 26.02 | 25.72 | 25.87 | 25.87 | 0.39% | 26,360,384 |
| Aug 25, 2026 | 25.58 | 25.87 | 25.43 | 25.77 | 25.77 | 0.31% | 26,831,058 |
| Aug 24, 2026 | 25.46 | 25.77 | 25.21 | 25.69 | 25.69 | 1.58% | 26,239,888 |
| Aug 21, 2026 | 25.20 | 25.55 | 25.17 | 25.29 | 25.29 | 0.56% | 30,326,184 |
| Aug 20, 2026 | 25.06 | 25.27 | 25.04 | 25.15 | 25.15 | 0.12% | 25,206,567 |
| Aug 19, 2026 | 24.99 | 25.48 | 24.85 | 25.12 | 25.12 | 0.88% | 29,932,338 |
| Aug 18, 2026 | 25.04 | 25.23 | 24.90 | 24.90 | 24.90 | 0.89% | 34,278,020 |
| Aug 17, 2026 | 24.75 | 25.01 | 24.62 | 24.68 | 24.68 | -0.84% | 34,055,783 |
| Aug 14, 2026 | 24.65 | 24.97 | 24.58 | 24.89 | 24.89 | 1.26% | 26,013,137 |
| Aug 13, 2026 | 24.28 | 24.68 | 24.22 | 24.58 | 24.58 | 1.36% | 35,168,136 |
| Aug 12, 2026 | 24.33 | 24.45 | 24.10 | 24.25 | 24.25 | -1.02% | 31,972,093 |
| Aug 11, 2026 | 24.02 | 24.50 | 23.98 | 24.50 | 24.50 | 1.87% | 34,755,044 |
| Aug 10, 2026 | 23.58 | 24.09 | 23.47 | 24.05 | 24.05 | 1.09% | 42,571,203 |
| Aug 7, 2026 | 23.50 | 23.91 | 23.35 | 23.79 | 23.79 | 0.34% | 31,725,676 |
| Aug 6, 2026 | 23.46 | 23.71 | 23.21 | 23.71 | 23.71 | 2.82% | 44,382,188 |
| Aug 5, 2026 | 22.66 | 23.28 | 22.55 | 23.06 | 23.06 | -1.37% | 65,212,253 |
| Aug 4, 2026 | 23.35 | 23.46 | 23.02 | 23.38 | 23.38 | -0.89% | 55,122,605 |
| Aug 3, 2026 | 23.66 | 23.75 | 23.30 | 23.59 | 23.59 | 1.46% | 53,798,673 |
| Jul 31, 2026 | 23.17 | 23.46 | 22.92 | 23.25 | 23.25 | 0.17% | 58,127,400 |
| Jul 30, 2026 | 23.41 | 23.62 | 23.14 | 23.21 | 23.21 | -3.05% | 49,310,683 |
| Jul 29, 2026 | 24.64 | 24.67 | 23.60 | 23.94 | 23.94 | -2.92% | 77,012,809 |
| Jul 28, 2026 | 24.84 | 25.32 | 24.60 | 24.66 | 24.66 | 0.98% | 57,279,361 |
| Jul 27, 2026 | 24.13 | 24.52 | 24.03 | 24.42 | 24.42 | 1.20% | 74,196,762 |
| Jul 24, 2026 | 23.00 | 24.13 | 23.00 | 24.13 | 24.13 | 5.10% | 80,576,433 |
| Jul 23, 2026 | 23.25 | 23.47 | 22.65 | 22.96 | 22.96 | -0.35% | 103,073,503 |
| Jul 22, 2026 | 23.38 | 23.65 | 22.73 | 23.04 | 23.04 | 3.50% | 187,134,599 |
| Jul 21, 2026 | 21.93 | 22.39 | 21.70 | 22.26 | 22.26 | 1.41% | 139,131,167 |
| Jul 20, 2026 | 21.60 | 22.04 | 21.54 | 21.95 | 21.95 | 0.64% | 87,474,198 |
| Jul 17, 2026 | 22.38 | 22.77 | 21.67 | 21.81 | 21.81 | -0.77% | 79,197,882 |