AT&T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	25.97	26.16	25.64	25.75	25.75	-1.19%	22,707,340
Apr 28, 2026	25.94	26.31	25.88	26.06	26.06	2.12%	29,434,781
Apr 27, 2026	26.33	26.44	25.46	25.52	25.52	-2.60%	31,967,198
Apr 24, 2026	26.43	26.58	26.03	26.20	26.20	-1.54%	30,503,889
Apr 23, 2026	26.12	26.76	26.02	26.61	26.61	2.42%	46,232,639
Apr 22, 2026	25.15	26.05	24.96	25.98	25.98	0.39%	59,653,784
Apr 21, 2026	26.20	26.44	25.88	25.88	25.88	-1.15%	44,358,483
Apr 20, 2026	26.52	26.68	26.17	26.18	26.18	-1.24%	30,262,911
Apr 17, 2026	26.15	26.61	26.04	26.51	26.51	0.42%	33,485,012
Apr 16, 2026	25.52	26.43	25.46	26.40	26.40	3.69%	33,184,103
Apr 15, 2026	25.68	25.78	25.42	25.46	25.46	-0.62%	32,509,215
Apr 14, 2026	25.20	25.71	24.94	25.62	25.62	0.04%	39,408,138
Apr 13, 2026	26.37	26.39	25.40	25.61	25.61	-3.21%	46,400,634
Apr 10, 2026	26.52	26.70	26.29	26.46	26.46	-1.42%	31,957,649
Apr 9, 2026	27.23	27.41	26.76	26.84	26.56	-1.86%	41,284,133
Apr 8, 2026	27.23	27.50	26.91	27.35	27.07	-2.46%	47,841,586
Apr 7, 2026	28.29	28.49	27.92	28.04	27.75	-0.99%	27,652,971
Apr 6, 2026	28.27	28.52	28.15	28.32	28.03	-0.04%	29,396,199
Apr 2, 2026	28.39	28.63	27.99	28.33	28.04	0.07%	34,996,175
Apr 1, 2026	28.95	28.97	28.06	28.31	28.02	-2.35%	43,112,549
Mar 31, 2026	28.93	28.99	28.53	28.99	28.69	0.73%	48,632,309
Mar 30, 2026	29.21	29.37	28.72	28.78	28.48	-1.10%	35,293,852
Mar 27, 2026	29.00	29.37	28.82	29.10	28.80	0.62%	38,162,808
Mar 26, 2026	29.07	29.21	28.82	28.92	28.62	0.38%	29,904,528
Mar 25, 2026	28.98	29.14	28.71	28.81	28.51	-0.21%	36,571,089
Mar 24, 2026	28.80	29.44	28.66	28.87	28.57	0.38%	41,047,227
Mar 23, 2026	28.28	28.91	27.87	28.76	28.46	1.59%	46,656,343
Mar 20, 2026	27.84	28.63	27.84	28.31	28.02	2.05%	128,734,186
Mar 19, 2026	27.58	27.95	27.22	27.74	27.45	1.20%	58,624,180
Mar 18, 2026	27.71	27.79	27.39	27.41	27.13	-1.58%	34,898,669
Mar 17, 2026	27.89	28.02	27.66	27.85	27.56	0.43%	33,904,287
Mar 16, 2026	27.73	27.82	27.47	27.73	27.44	0.04%	31,792,788
Mar 13, 2026	27.50	27.85	27.44	27.72	27.43	1.20%	28,076,849
Mar 12, 2026	27.05	27.39	26.73	27.39	27.11	0.85%	32,636,117
Mar 11, 2026	27.67	27.73	26.87	27.16	26.88	-1.98%	46,925,570
Mar 10, 2026	27.65	27.94	27.45	27.71	27.42	0.65%	37,596,472
Mar 9, 2026	28.13	28.36	27.39	27.53	27.25	-3.88%	52,144,962
Mar 6, 2026	28.93	28.95	28.33	28.64	28.34	-1.14%	37,909,872
Mar 5, 2026	28.94	29.06	28.72	28.97	28.67	-0.03%	46,498,081
Mar 4, 2026	28.47	29.07	28.22	28.98	28.68	1.08%	42,409,310
Mar 3, 2026	27.79	28.75	27.76	28.67	28.37	2.36%	45,891,174
Mar 2, 2026	27.91	28.25	27.87	28.01	27.72	-	39,270,908
Feb 27, 2026	27.61	28.01	27.51	28.01	27.72	2.00%	54,509,331
Feb 26, 2026	27.98	28.05	27.41	27.46	27.18	-1.47%	33,856,844
Feb 25, 2026	28.03	28.29	27.70	27.87	27.58	-1.69%	45,550,692
Feb 24, 2026	28.52	28.80	28.19	28.35	28.06	-0.60%	34,541,663
Feb 23, 2026	28.04	28.83	28.03	28.52	28.23	1.93%	41,169,261
Feb 20, 2026	27.95	28.06	27.54	27.98	27.69	0.36%	25,383,646
Feb 19, 2026	28.02	28.40	27.73	27.88	27.59	-	31,221,881
Feb 18, 2026	28.63	28.72	27.82	27.88	27.59	-2.79%	33,179,276