AT&T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	21.51	22.18	21.50	21.98	21.98	2.57%	83,966,113
Jul 15, 2026	21.32	21.71	21.25	21.43	21.43	0.70%	75,001,992
Jul 14, 2026	21.42	21.56	21.25	21.28	21.28	-1.25%	50,088,961
Jul 13, 2026	21.38	21.63	21.24	21.55	21.55	1.99%	63,626,794
Jul 10, 2026	20.62	21.26	20.62	21.13	21.13	1.77%	46,772,057
Jul 9, 2026	20.92	21.07	20.73	21.04	20.76	-0.38%	50,692,116
Jul 8, 2026	20.97	21.43	20.81	21.12	20.84	0.14%	63,946,740
Jul 7, 2026	20.92	21.27	20.86	21.09	20.81	2.48%	66,469,414
Jul 6, 2026	20.75	20.91	20.25	20.58	20.31	-	113,634,381
Jul 2, 2026	20.70	20.99	19.89	20.58	20.31	0.49%	129,365,473
Jul 1, 2026	20.63	21.03	20.29	20.48	20.21	-1.06%	137,694,395
Jun 30, 2026	21.73	21.75	20.57	20.70	20.43	-5.13%	131,117,242
Jun 29, 2026	22.38	22.43	21.28	21.82	21.53	-3.96%	84,994,834
Jun 26, 2026	22.47	22.72	22.32	22.72	22.42	1.34%	85,148,672
Jun 25, 2026	22.25	22.63	22.23	22.42	22.12	0.22%	43,268,405
Jun 24, 2026	22.84	22.94	22.31	22.37	22.07	-1.93%	57,297,259
Jun 23, 2026	22.31	22.98	22.19	22.81	22.51	3.21%	73,551,936
Jun 22, 2026	22.03	22.47	22.01	22.10	21.81	0.41%	68,522,334
Jun 18, 2026	22.46	22.52	21.99	22.01	21.72	-1.92%	94,242,931
Jun 17, 2026	22.83	22.88	22.25	22.44	22.14	-3.11%	56,538,270
Jun 16, 2026	23.32	23.42	22.84	23.16	22.85	-0.56%	47,609,303
Jun 15, 2026	23.35	23.51	23.17	23.29	22.98	-1.23%	48,293,251
Jun 12, 2026	23.10	23.61	23.07	23.58	23.27	2.52%	38,879,400
Jun 11, 2026	23.16	23.37	22.99	23.00	22.70	-0.90%	38,147,572
Jun 10, 2026	22.88	23.26	22.75	23.21	22.90	2.20%	50,622,444
Jun 9, 2026	22.51	22.96	22.32	22.71	22.41	0.93%	52,560,980
Jun 8, 2026	22.66	22.83	22.41	22.50	22.20	-1.10%	41,973,546
Jun 5, 2026	22.90	23.04	22.59	22.75	22.45	-0.09%	60,825,936
Jun 4, 2026	23.88	24.01	22.33	22.77	22.47	-3.31%	82,536,320
Jun 3, 2026	24.19	24.20	23.45	23.55	23.24	-4.42%	51,911,758
Jun 2, 2026	24.64	24.71	24.25	24.64	24.32	0.37%	42,080,311
Jun 1, 2026	24.75	24.90	24.49	24.55	24.23	-1.01%	29,675,671
May 29, 2026	24.86	24.87	24.56	24.80	24.47	-0.32%	88,295,109
May 28, 2026	24.96	25.14	24.73	24.88	24.55	-0.04%	25,343,769
May 27, 2026	24.93	25.35	24.88	24.89	24.56	-0.52%	35,908,455
May 26, 2026	25.14	25.34	24.86	25.02	24.69	-0.95%	32,461,169
May 22, 2026	25.34	25.43	25.19	25.26	24.93	-0.32%	25,280,871
May 21, 2026	24.86	25.39	24.81	25.34	25.01	1.64%	35,792,600
May 20, 2026	24.94	25.28	24.79	24.93	24.60	-0.20%	40,363,771
May 19, 2026	24.59	24.99	24.42	24.98	24.65	2.25%	39,383,430
May 18, 2026	24.09	24.58	23.85	24.43	24.11	1.66%	38,980,981
May 15, 2026	24.86	24.93	24.03	24.03	23.71	-2.52%	44,236,211