AT&T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	27.39	27.80	27.35	27.80	27.80	1.53%	47,631,575
May 29, 2025	27.48	27.51	27.27	27.38	27.38	-0.44%	27,192,328
May 28, 2025	27.38	27.62	27.31	27.50	27.50	0.40%	32,270,173
May 27, 2025	27.36	27.63	27.32	27.39	27.39	-0.11%	33,329,202
May 23, 2025	27.48	27.53	27.16	27.42	27.42	0.70%	31,766,316
May 22, 2025	27.58	27.71	27.21	27.23	27.23	-0.87%	25,901,603
May 21, 2025	27.68	27.77	27.41	27.47	27.47	-1.12%	29,684,175
May 20, 2025	28.05	28.26	27.75	27.78	27.78	-0.86%	24,966,613
May 19, 2025	27.76	28.04	27.71	28.02	28.02	1.08%	30,996,583
May 16, 2025	27.37	27.77	27.12	27.72	27.72	1.43%	31,105,982
May 15, 2025	26.60	27.40	26.60	27.33	27.33	3.37%	35,278,664
May 14, 2025	26.43	26.59	26.30	26.44	26.44	-0.04%	31,519,450
May 13, 2025	27.05	27.13	26.31	26.45	26.45	-2.07%	58,767,134
May 12, 2025	27.09	27.30	26.67	27.01	27.01	-2.98%	57,106,063
May 9, 2025	27.56	28.02	27.43	27.84	27.84	1.35%	29,206,946
May 8, 2025	28.00	28.04	27.45	27.47	27.47	-2.24%	30,141,462
May 7, 2025	28.04	28.40	27.95	28.10	28.10	-0.21%	28,358,125
May 6, 2025	27.54	28.24	27.50	28.16	28.16	2.36%	32,491,681
May 5, 2025	27.56	27.69	27.16	27.51	27.51	-0.36%	21,335,346
May 2, 2025	27.60	27.78	27.36	27.61	27.61	-0.11%	22,928,350
May 1, 2025	27.50	27.78	27.27	27.64	27.64	-0.22%	37,367,601
Apr 30, 2025	27.60	27.89	27.32	27.70	27.70	1.47%	38,877,132
Apr 29, 2025	27.10	27.44	27.05	27.30	27.30	0.15%	25,015,767
Apr 28, 2025	26.90	27.27	26.80	27.26	27.26	1.68%	24,156,015
Apr 25, 2025	27.46	27.52	26.63	26.81	26.81	-2.62%	37,050,292
Apr 24, 2025	27.17	27.83	27.14	27.53	27.53	1.25%	43,640,821
Apr 23, 2025	26.54	27.32	26.12	27.19	27.19	0.85%	43,351,001
Apr 22, 2025	26.00	27.36	25.98	26.96	26.96	2.39%	50,906,760
Apr 21, 2025	27.16	27.28	26.16	26.33	26.33	-3.02%	46,225,990
Apr 17, 2025	27.18	27.49	27.01	27.15	27.15	0.48%	24,870,252
Apr 16, 2025	27.74	27.78	26.94	27.02	27.02	-1.75%	27,835,881
Apr 15, 2025	27.50	27.63	27.26	27.50	27.50	1.10%	25,721,334
Apr 14, 2025	26.63	27.35	26.58	27.20	27.20	1.53%	27,042,809
Apr 11, 2025	26.58	26.90	26.37	26.79	26.79	1.52%	32,057,593
Apr 10, 2025	26.24	26.76	25.90	26.39	26.39	-0.30%	51,467,892
Apr 9, 2025	26.09	26.86	25.20	26.47	26.20	0.30%	77,738,749
Apr 8, 2025	27.02	27.19	26.03	26.39	26.12	-1.64%	55,717,140
Apr 7, 2025	25.18	27.23	25.10	26.83	26.55	0.71%	74,875,359
Apr 4, 2025	28.00	28.43	26.53	26.64	26.36	-6.85%	61,360,982
Apr 3, 2025	28.54	29.03	28.45	28.60	28.30	1.63%	48,912,278
Apr 2, 2025	28.41	28.59	28.01	28.14	27.85	-1.19%	41,574,761
Apr 1, 2025	28.40	28.61	28.22	28.48	28.18	0.71%	43,986,376
Mar 31, 2025	28.26	28.56	28.21	28.28	27.99	0.35%	50,156,533
Mar 28, 2025	28.35	28.51	28.06	28.18	27.89	-0.07%	35,085,252
Mar 27, 2025	27.77	28.42	27.64	28.20	27.91	1.99%	43,000,103
Mar 26, 2025	27.41	27.84	27.36	27.65	27.36	1.24%	42,607,090
Mar 25, 2025	26.97	27.56	26.97	27.31	27.03	1.30%	42,339,650
Mar 24, 2025	26.86	27.22	26.84	26.96	26.68	-0.22%	26,863,268
Mar 21, 2025	26.81	27.21	26.64	27.02	26.74	0.86%	91,268,550
Mar 20, 2025	26.90	26.93	26.68	26.79	26.51	-0.19%	27,272,269