AT&T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	23.37	23.60	23.28	23.45	23.45	-0.17%	51,203,046
Jan 16, 2026	23.66	23.66	23.39	23.49	23.49	-1.01%	46,504,807
Jan 15, 2026	23.61	23.80	23.50	23.73	23.73	0.51%	35,919,466
Jan 14, 2026	23.33	23.72	23.33	23.61	23.61	1.33%	51,414,807
Jan 13, 2026	23.69	23.75	23.19	23.30	23.30	-1.85%	40,890,589
Jan 12, 2026	23.76	23.90	23.62	23.74	23.74	-1.04%	40,700,094
Jan 9, 2026	24.15	24.32	23.98	23.99	23.71	-0.74%	30,811,009
Jan 8, 2026	23.99	24.32	23.98	24.17	23.89	0.83%	43,770,370
Jan 7, 2026	24.44	24.55	23.90	23.97	23.69	-1.52%	46,998,351
Jan 6, 2026	24.52	24.53	23.87	24.34	24.06	-1.50%	59,966,249
Jan 5, 2026	24.41	24.75	24.37	24.71	24.42	0.61%	48,958,067
Jan 2, 2026	24.79	24.81	24.50	24.56	24.28	-1.13%	28,718,402
Dec 31, 2025	24.79	24.97	24.78	24.84	24.55	0.12%	22,911,042
Dec 30, 2025	24.77	24.86	24.73	24.81	24.52	0.16%	21,047,878
Dec 29, 2025	24.68	24.94	24.68	24.77	24.48	0.49%	30,322,137
Dec 26, 2025	24.61	24.77	24.59	24.65	24.37	-0.04%	16,070,065
Dec 24, 2025	24.37	24.71	24.37	24.66	24.38	0.82%	13,904,064
Dec 23, 2025	24.28	24.53	24.26	24.46	24.18	0.66%	20,869,077