Skip to main content
AT&T Inc. (T)
NYSE: T · Real-Time Price · USD
22.49
+0.20 (0.90%)
At close: Jan 21, 2025, 4:02 PM
22.47
-0.02 (-0.09%)
After-hours: Jan 21, 2025, 6:41 PM EST

AT&T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202522.2122.5422.2122.4922.490.90%34,823,749
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
Sep 26, 202421.4921.7621.4321.6521.100.42%25,497,511
Sep 25, 202421.6221.7421.5221.5621.01-0.14%28,334,844
Sep 24, 202421.3821.6621.3121.5921.040.47%25,905,467
Sep 23, 202421.5421.6021.3621.4920.95-0.23%25,550,282
Sep 20, 202421.3021.6221.2321.5420.990.84%94,156,523
Sep 19, 202421.6521.7021.1821.3620.82-1.70%40,942,189
Sep 18, 202421.8422.0021.6421.7321.18-0.23%27,825,576
Sep 17, 202422.0722.1021.7121.7821.23-2.20%29,304,421
Sep 16, 202421.8422.3421.7922.2721.712.91%53,733,360
Sep 13, 202421.5721.6721.4421.6421.090.23%31,451,268
Sep 12, 202421.3321.6421.1721.5921.040.65%34,568,175
Sep 11, 202421.6221.6221.2421.4520.91-1.20%37,328,455
Sep 10, 202421.4521.8621.3321.7121.160.98%60,944,519
Sep 9, 202420.9621.6020.9321.5020.952.53%58,958,375
Sep 6, 202420.6521.0020.6520.9720.441.55%53,079,539
Sep 5, 202420.7120.8320.5220.6520.130.39%44,199,090
Sep 4, 202420.4920.8720.2520.5720.050.69%57,480,217
Sep 3, 202419.9320.4519.9220.4319.912.66%50,352,595
Aug 30, 202419.7619.9119.7019.9019.400.71%29,362,657
Aug 29, 202419.8019.8519.6219.7619.26-0.30%20,775,554
Aug 28, 202419.6819.9119.6719.8219.320.87%20,435,528
Aug 27, 202419.7419.8019.6019.6519.15-0.56%20,321,899