Skip to main content
AT&T Inc. (T)
NYSE: T · Real-Time Price · USD
27.47
-0.63 (-2.24%)
At close: May 8, 2025, 4:00 PM
27.51
+0.04 (0.15%)
After-hours: May 8, 2025, 7:28 PM EDT

AT&T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202528.0028.0427.4527.4727.47-2.24%28,805,081
May 7, 202528.0428.4027.9528.1028.10-0.21%28,358,125
May 6, 202527.5428.2427.5028.1628.162.36%32,491,681
May 5, 202527.5627.6927.1627.5127.51-0.36%21,335,346
May 2, 202527.6027.7827.3627.6127.61-0.11%22,928,350
May 1, 202527.5027.7827.2727.6427.64-0.22%37,367,601
Apr 30, 202527.6027.8927.3227.7027.701.47%38,877,132
Apr 29, 202527.1027.4427.0527.3027.300.15%25,015,767
Apr 28, 202526.9027.2726.8027.2627.261.68%24,156,015
Apr 25, 202527.4627.5226.6326.8126.81-2.62%37,050,292
Apr 24, 202527.1727.8327.1427.5327.531.25%43,640,821
Apr 23, 202526.5427.3226.1227.1927.190.85%43,351,001
Apr 22, 202526.0027.3625.9826.9626.962.39%50,906,760
Apr 21, 202527.1627.2826.1626.3326.33-3.02%46,225,990
Apr 17, 202527.1827.4927.0127.1527.150.48%24,870,252
Apr 16, 202527.7427.7826.9427.0227.02-1.75%27,835,881
Apr 15, 202527.5027.6327.2627.5027.501.10%25,721,334
Apr 14, 202526.6327.3526.5827.2027.201.53%27,042,809
Apr 11, 202526.5826.9026.3726.7926.791.52%32,057,593
Apr 10, 202526.2426.7625.9026.3926.39-0.30%51,467,892
Apr 9, 202526.0926.8625.2026.4726.200.30%77,738,749
Apr 8, 202527.0227.1926.0326.3926.12-1.64%55,717,140
Apr 7, 202525.1827.2325.1026.8326.550.71%74,875,359
Apr 4, 202528.0028.4326.5326.6426.36-6.85%61,360,982
Apr 3, 202528.5429.0328.4528.6028.301.63%48,912,278
Apr 2, 202528.4128.5928.0128.1427.85-1.19%41,574,761
Apr 1, 202528.4028.6128.2228.4828.180.71%43,986,376
Mar 31, 202528.2628.5628.2128.2827.990.35%50,156,533
Mar 28, 202528.3528.5128.0628.1827.89-0.07%35,085,252
Mar 27, 202527.7728.4227.6428.2027.911.99%43,000,103
Mar 26, 202527.4127.8427.3627.6527.361.24%42,607,090
Mar 25, 202526.9727.5626.9727.3127.031.30%42,339,650
Mar 24, 202526.8627.2226.8426.9626.68-0.22%26,863,268
Mar 21, 202526.8127.2126.6427.0226.740.86%91,268,550
Mar 20, 202526.9026.9326.6826.7926.51-0.19%27,272,269
Mar 19, 202526.6526.9426.4526.8426.560.86%30,145,684
Mar 18, 202526.8026.9826.5626.6126.33-0.82%30,365,554
Mar 17, 202526.5726.9326.2526.8326.550.94%45,569,996
Mar 14, 202525.8026.6525.7526.5826.301.88%37,591,277
Mar 13, 202525.7926.4625.7626.0925.821.44%37,698,480
Mar 12, 202525.6325.8624.8925.7225.45-1.11%62,383,222
Mar 11, 202526.4726.8325.5926.0125.74-4.66%74,574,312
Mar 10, 202527.1127.4626.6827.2827.000.59%57,495,912
Mar 7, 202526.6727.2126.6027.1226.841.46%35,341,922
Mar 6, 202526.2226.7926.0626.7326.452.10%32,211,563
Mar 5, 202526.0726.3925.8326.1825.91-0.15%42,010,125
Mar 4, 202527.8027.9726.1226.2225.95-5.41%89,479,652
Mar 3, 202527.2727.8627.1927.7227.431.13%45,078,608
Feb 28, 202527.0027.4927.0027.4127.131.90%62,510,756
Feb 27, 202526.6426.9726.5726.9026.621.24%32,943,311