AT&T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	28.95	28.97	28.06	28.31	28.31	-2.35%	40,314,209
Mar 31, 2026	28.93	28.99	28.53	28.99	28.99	0.73%	46,965,231
Mar 30, 2026	29.21	29.37	28.72	28.78	28.78	-1.10%	34,658,474
Mar 27, 2026	29.00	29.37	28.82	29.10	29.10	0.62%	37,232,335
Mar 26, 2026	29.07	29.21	28.82	28.92	28.92	0.38%	29,667,342
Mar 25, 2026	28.98	29.14	28.71	28.81	28.81	-0.21%	36,538,658
Mar 24, 2026	28.80	29.44	28.66	28.87	28.87	0.38%	40,005,720
Mar 23, 2026	28.28	28.91	27.87	28.76	28.76	1.59%	45,707,605
Mar 20, 2026	27.84	28.63	27.84	28.31	28.31	2.05%	123,168,048
Mar 19, 2026	27.58	27.95	27.22	27.74	27.74	1.20%	58,059,818
Mar 18, 2026	27.71	27.79	27.39	27.41	27.41	-1.58%	34,796,396
Mar 17, 2026	27.89	28.02	27.66	27.85	27.85	0.43%	32,909,705
Mar 16, 2026	27.73	27.82	27.47	27.73	27.73	0.04%	30,869,175
Mar 13, 2026	27.50	27.85	27.44	27.72	27.72	1.20%	27,552,171
Mar 12, 2026	27.05	27.39	26.73	27.39	27.39	0.85%	32,194,097
Mar 11, 2026	27.67	27.73	26.87	27.16	27.16	-1.98%	46,109,805
Mar 10, 2026	27.65	27.94	27.45	27.71	27.71	0.65%	37,351,334
Mar 9, 2026	28.13	28.36	27.39	27.53	27.53	-3.88%	50,689,749
Mar 6, 2026	28.93	28.95	28.33	28.64	28.64	-1.14%	36,434,850
Mar 5, 2026	28.94	29.06	28.72	28.97	28.97	-0.03%	42,731,293
Mar 4, 2026	28.47	29.07	28.22	28.98	28.98	1.08%	38,295,697
Mar 3, 2026	27.79	28.75	27.76	28.67	28.67	2.36%	42,824,879
Mar 2, 2026	27.91	28.25	27.87	28.01	28.01	-	39,060,956
Feb 27, 2026	27.61	28.01	27.51	28.01	28.01	2.00%	54,509,331
Feb 26, 2026	27.98	28.05	27.41	27.46	27.46	-1.47%	33,856,844
Feb 25, 2026	28.03	28.29	27.70	27.87	27.87	-1.69%	45,550,692
Feb 24, 2026	28.52	28.80	28.19	28.35	28.35	-0.60%	34,541,663
Feb 23, 2026	28.04	28.83	28.03	28.52	28.52	1.93%	41,169,261
Feb 20, 2026	27.95	28.06	27.54	27.98	27.98	0.36%	25,383,646
Feb 19, 2026	28.02	28.40	27.73	27.88	27.88	-	31,221,881
Feb 18, 2026	28.63	28.72	27.82	27.88	27.88	-2.79%	33,179,276
Feb 17, 2026	28.76	29.06	28.63	28.68	28.68	-0.03%	29,868,901
Feb 13, 2026	28.68	28.84	28.41	28.69	28.69	-0.38%	42,687,511
Feb 12, 2026	28.48	29.30	28.46	28.80	28.80	1.16%	70,553,059
Feb 11, 2026	27.28	28.60	27.14	28.47	28.47	3.87%	64,213,329
Feb 10, 2026	27.08	27.59	27.08	27.41	27.41	1.11%	34,925,947
Feb 9, 2026	27.10	27.20	26.83	27.11	27.11	-0.07%	33,057,762
Feb 6, 2026	27.26	27.38	26.93	27.13	27.13	-0.66%	37,410,384
Feb 5, 2026	27.40	27.52	26.96	27.31	27.31	0.33%	44,672,420
Feb 4, 2026	27.09	27.50	26.89	27.22	27.22	1.45%	52,448,303
Feb 3, 2026	26.11	26.99	26.11	26.83	26.83	2.02%	60,383,541
Feb 2, 2026	26.29	26.64	26.19	26.30	26.30	0.34%	66,563,970
Jan 30, 2026	25.50	26.29	25.15	26.21	26.21	4.30%	78,227,455
Jan 29, 2026	24.45	25.13	24.43	25.13	25.13	4.40%	73,255,254
Jan 28, 2026	23.42	24.33	23.36	24.07	24.07	4.65%	84,121,869
Jan 27, 2026	23.50	23.50	22.95	23.00	23.00	-1.92%	72,010,534
Jan 26, 2026	23.70	23.80	23.36	23.45	23.45	-0.59%	44,376,020
Jan 23, 2026	23.50	23.65	23.30	23.59	23.59	0.04%	36,056,769
Jan 22, 2026	23.57	23.83	23.50	23.58	23.58	0.34%	30,388,279
Jan 21, 2026	23.47	23.79	23.47	23.50	23.50	0.21%	40,672,133