Skip to main content
AT&T Inc. (T)
NYSE: T · Real-Time Price · USD
26.62
+0.47 (1.80%)
At close: Feb 21, 2025, 4:00 PM
26.64
+0.02 (0.08%)
After-hours: Feb 21, 2025, 7:59 PM EST

AT&T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.0826.7225.9726.6226.621.80%58,421,456
Feb 20, 202526.2026.2825.9426.1526.15-0.34%32,753,934
Feb 19, 202526.2226.3526.0726.2426.240.65%30,551,542
Feb 18, 202525.7126.1825.7126.0726.070.77%52,442,460
Feb 14, 202525.6725.9325.6025.8725.870.94%31,687,786
Feb 13, 202525.4725.7425.3625.6325.631.06%35,115,139
Feb 12, 202525.1525.3825.0625.3625.360.83%38,970,312
Feb 11, 202524.9025.1824.8025.1525.151.17%35,150,255
Feb 10, 202524.6124.9424.6024.8624.861.30%31,913,392
Feb 7, 202524.4524.7324.2524.5424.540.37%26,290,096
Feb 6, 202524.5024.5624.3024.4524.45-0.08%24,522,477
Feb 5, 202524.4624.5824.2824.4724.470.91%29,511,716
Feb 4, 202524.2124.4324.0724.2524.25-30,540,243
Feb 3, 202523.6924.4323.6724.2524.252.19%59,555,827
Jan 31, 202524.0124.1423.6623.7323.73-1.21%40,347,633
Jan 30, 202524.1724.2323.7824.0224.02-0.87%45,653,010
Jan 29, 202524.7124.9824.2024.2324.23-0.70%34,420,436
Jan 28, 202524.0624.5823.9224.4024.401.08%55,731,396
Jan 27, 202523.5024.3723.3524.1424.146.25%92,445,184
Jan 24, 202522.5522.7922.5422.7222.720.84%44,409,176
Jan 23, 202522.3422.6622.2222.5322.530.94%32,125,222
Jan 22, 202522.3822.4822.0222.3222.32-0.76%31,676,416
Jan 21, 202522.2122.5422.2122.4922.490.90%36,777,555
Jan 17, 202522.0922.3721.9822.2922.291.23%33,638,001
Jan 16, 202522.0022.1321.8422.0222.020.50%25,639,592
Jan 15, 202521.9822.0921.8821.9121.910.50%50,559,890
Jan 14, 202521.5221.8221.3821.8021.801.11%25,627,303
Jan 13, 202521.6321.6821.4021.5621.56-0.60%37,865,591
Jan 10, 202521.8822.0421.4921.6921.69-2.21%41,572,438
Jan 8, 202522.1322.2521.6622.1821.90-0.09%35,517,848
Jan 7, 202522.5422.6522.1622.2021.92-1.77%37,143,499
Jan 6, 202522.7622.7722.5322.6022.32-0.31%34,416,015
Jan 3, 202522.9022.9622.6522.6722.38-0.70%26,879,830
Jan 2, 202522.8323.1722.8022.8322.540.26%27,108,202
Dec 31, 202422.6222.8522.6022.7722.480.71%22,342,840
Dec 30, 202422.7822.7822.4422.6122.32-1.09%25,419,992
Dec 27, 202422.8823.0722.8222.8622.57-0.44%18,547,501
Dec 26, 202422.9323.1522.8822.9622.670.04%16,445,916
Dec 24, 202422.8422.9922.7622.9522.660.48%9,605,933
Dec 23, 202422.6722.8722.5922.8422.550.40%24,655,636
Dec 20, 202422.5922.7522.5222.7522.460.80%93,983,992
Dec 19, 202422.5122.6822.4122.5722.290.40%43,160,753
Dec 18, 202422.8022.9922.4622.4822.20-1.53%38,897,364
Dec 17, 202422.8022.9822.6722.8322.54-0.04%39,844,716
Dec 16, 202423.7123.8122.6122.8422.55-3.34%48,018,072
Dec 13, 202423.3723.6723.2623.6323.331.16%33,693,907
Dec 12, 202423.5823.7423.3623.3623.07-0.51%22,014,960
Dec 11, 202423.4323.5423.1423.4823.18-0.13%38,518,059
Dec 10, 202423.4123.6623.1123.5123.210.60%32,851,500
Dec 9, 202423.9023.9923.3423.3723.08-2.14%38,385,903
Dec 6, 202423.8323.9023.5623.8823.580.21%34,218,763
Dec 5, 202423.6123.8923.5823.8323.531.27%40,155,616
Dec 4, 202423.6723.8323.3723.5323.23-0.88%41,534,169
Dec 3, 202423.4124.0323.3823.7423.444.58%63,128,687
Dec 2, 202423.1523.1622.6422.7022.41-1.99%44,160,559
Nov 29, 202423.2723.3123.0123.1622.87-0.47%19,673,928
Nov 27, 202423.2023.3823.0123.2722.980.78%33,206,296
Nov 26, 202422.9423.1122.8723.0922.80-0.04%30,080,346
Nov 25, 202423.1523.3222.9523.1022.81-0.35%64,729,771
Nov 22, 202423.0523.2922.9423.1822.890.87%35,732,870
Nov 21, 202422.8023.1522.7322.9822.690.66%23,080,891
Nov 20, 202422.8022.9022.7422.8322.540.44%20,423,059
Nov 19, 202422.8822.9222.6822.7322.44-1.13%24,727,693
Nov 18, 202422.7923.2022.7822.9922.701.37%35,675,532
Nov 15, 202422.2422.7522.2022.6822.391.93%40,207,263
Nov 14, 202422.3022.4622.2222.2521.97-0.22%20,825,101
Nov 13, 202422.1722.3922.0622.3022.020.68%29,345,575
Nov 12, 202422.2122.2921.7922.1521.87-0.72%39,579,538
Nov 11, 202422.2822.4822.2522.3122.03-0.13%23,464,952
Nov 8, 202422.0522.4322.0522.3422.061.36%29,901,560
Nov 7, 202422.3922.3921.9622.0421.76-1.25%31,471,825
Nov 6, 202422.1122.3921.9722.3222.041.22%32,259,156
Nov 5, 202421.9022.1721.8322.0521.770.59%26,461,793
Nov 4, 202422.1422.2521.7921.9221.64-0.90%24,318,470
Nov 1, 202422.5322.7322.0722.1221.84-1.86%37,169,974
Oct 31, 202422.0622.6022.0322.5422.262.36%59,566,746
Oct 30, 202422.1322.2621.9022.0221.74-0.72%36,264,938
Oct 29, 202421.9922.3621.9222.1821.900.32%32,711,091
Oct 28, 202421.9222.1521.8222.1121.831.28%27,923,763
Oct 25, 202422.3022.4121.8121.8321.55-1.67%26,050,390
Oct 24, 202422.4022.4822.0622.2021.92-1.29%38,783,140
Oct 23, 202421.2422.5821.0522.4922.214.60%71,932,604
Oct 22, 202421.2521.6221.0521.5021.23-0.74%47,781,946
Oct 21, 202421.8821.9721.6521.6621.39-0.87%29,366,229
Oct 18, 202421.7322.0621.6321.8521.570.55%27,277,372
Oct 17, 202421.5621.7721.5321.7321.460.09%25,471,185
Oct 16, 202421.5221.7621.4821.7121.440.93%23,926,948
Oct 15, 202421.3921.6121.2321.5121.241.18%35,942,564
Oct 14, 202421.3621.4121.2621.2620.99-0.51%33,512,226
Oct 11, 202421.3021.4521.2221.3721.100.71%25,249,822
Oct 10, 202421.6021.6821.2121.2220.95-3.24%28,738,527
Oct 9, 202421.8722.0021.7921.9321.370.32%25,365,377
Oct 8, 202421.9221.9821.7221.8621.310.37%22,716,402
Oct 7, 202421.9121.9121.6721.7821.23-0.59%23,116,341
Oct 4, 202421.7021.9821.4821.9121.35-0.63%24,545,359
Oct 3, 202422.1322.2321.9722.0521.49-0.63%28,894,730
Oct 2, 202422.0522.2422.0022.1921.630.27%29,820,074
Oct 1, 202421.9322.1521.8422.1321.570.59%32,705,539
Sep 30, 202422.0022.0721.6722.0021.440.46%26,272,691
Sep 27, 202421.7221.9421.6821.9021.341.15%23,577,660