AT&T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	22.80	22.90	22.74	22.83	22.83	0.44%	20,423,059
Nov 19, 2024	22.88	22.92	22.68	22.73	22.73	-1.13%	24,727,693
Nov 18, 2024	22.79	23.20	22.78	22.99	22.99	1.37%	35,675,532
Nov 15, 2024	22.24	22.75	22.20	22.68	22.68	1.93%	40,207,263
Nov 14, 2024	22.30	22.46	22.22	22.25	22.25	-0.22%	20,825,101
Nov 13, 2024	22.17	22.39	22.06	22.30	22.30	0.68%	29,345,575
Nov 12, 2024	22.21	22.29	21.79	22.15	22.15	-0.72%	39,579,538
Nov 11, 2024	22.28	22.48	22.25	22.31	22.31	-0.13%	23,464,952
Nov 8, 2024	22.05	22.43	22.05	22.34	22.34	1.36%	29,901,560
Nov 7, 2024	22.39	22.39	21.96	22.04	22.04	-1.25%	31,471,825
Nov 6, 2024	22.11	22.39	21.97	22.32	22.32	1.22%	32,259,156
Nov 5, 2024	21.90	22.17	21.83	22.05	22.05	0.59%	26,461,793
Nov 4, 2024	22.14	22.25	21.79	21.92	21.92	-0.90%	24,318,470
Nov 1, 2024	22.53	22.73	22.07	22.12	22.12	-1.86%	37,169,974
Oct 31, 2024	22.06	22.60	22.03	22.54	22.54	2.36%	59,566,746
Oct 30, 2024	22.13	22.26	21.90	22.02	22.02	-0.72%	36,264,938
Oct 29, 2024	21.99	22.36	21.92	22.18	22.18	0.32%	32,711,091
Oct 28, 2024	21.92	22.15	21.82	22.11	22.11	1.28%	27,923,763
Oct 25, 2024	22.30	22.41	21.81	21.83	21.83	-1.67%	26,050,390
Oct 24, 2024	22.40	22.48	22.06	22.20	22.20	-1.29%	38,783,140
Oct 23, 2024	21.24	22.58	21.05	22.49	22.49	4.60%	71,932,604
Oct 22, 2024	21.25	21.62	21.05	21.50	21.50	-0.74%	47,781,946
Oct 21, 2024	21.88	21.97	21.65	21.66	21.66	-0.87%	29,366,229
Oct 18, 2024	21.73	22.06	21.63	21.85	21.85	0.55%	27,277,372
Oct 17, 2024	21.56	21.77	21.53	21.73	21.73	0.09%	25,471,185
Oct 16, 2024	21.52	21.76	21.48	21.71	21.71	0.93%	23,926,948
Oct 15, 2024	21.39	21.61	21.23	21.51	21.51	1.18%	35,942,564
Oct 14, 2024	21.36	21.41	21.26	21.26	21.26	-0.51%	33,512,226
Oct 11, 2024	21.30	21.45	21.22	21.37	21.37	0.71%	25,249,822
Oct 10, 2024	21.60	21.68	21.21	21.22	21.22	-3.24%	28,738,527
Oct 9, 2024	21.87	22.00	21.79	21.93	21.65	0.32%	25,365,377
Oct 8, 2024	21.92	21.98	21.72	21.86	21.58	0.37%	22,716,402
Oct 7, 2024	21.91	21.91	21.67	21.78	21.50	-0.59%	23,116,341
Oct 4, 2024	21.70	21.98	21.48	21.91	21.63	-0.63%	24,545,359
Oct 3, 2024	22.13	22.23	21.97	22.05	21.77	-0.63%	28,894,730
Oct 2, 2024	22.05	22.24	22.00	22.19	21.90	0.27%	29,820,074
Oct 1, 2024	21.93	22.15	21.84	22.13	21.84	0.59%	32,705,539
Sep 30, 2024	22.00	22.07	21.67	22.00	21.72	0.46%	26,272,691
Sep 27, 2024	21.72	21.94	21.68	21.90	21.62	1.15%	23,577,660
Sep 26, 2024	21.49	21.76	21.43	21.65	21.37	0.42%	25,497,511
Sep 25, 2024	21.62	21.74	21.52	21.56	21.28	-0.14%	28,334,844
Sep 24, 2024	21.38	21.66	21.31	21.59	21.31	0.47%	25,905,467
Sep 23, 2024	21.54	21.60	21.36	21.49	21.21	-0.23%	25,550,282
Sep 20, 2024	21.30	21.62	21.23	21.54	21.26	0.84%	94,156,523
Sep 19, 2024	21.65	21.70	21.18	21.36	21.08	-1.70%	40,942,189
Sep 18, 2024	21.84	22.00	21.64	21.73	21.45	-0.23%	27,825,576
Sep 17, 2024	22.07	22.10	21.71	21.78	21.50	-2.20%	29,304,421
Sep 16, 2024	21.84	22.34	21.79	22.27	21.98	2.91%	53,733,360
Sep 13, 2024	21.57	21.67	21.44	21.64	21.36	0.23%	31,451,268
Sep 12, 2024	21.33	21.64	21.17	21.59	21.31	0.65%	34,568,175
Sep 11, 2024	21.62	21.62	21.24	21.45	21.17	-1.20%	37,328,455
Sep 10, 2024	21.45	21.86	21.33	21.71	21.43	0.98%	60,944,519
Sep 9, 2024	20.96	21.60	20.93	21.50	21.22	2.53%	58,958,375
Sep 6, 2024	20.65	21.00	20.65	20.97	20.70	1.55%	53,079,539
Sep 5, 2024	20.71	20.83	20.52	20.65	20.38	0.39%	44,199,090
Sep 4, 2024	20.49	20.87	20.25	20.57	20.30	0.69%	57,480,217
Sep 3, 2024	19.93	20.45	19.92	20.43	20.17	2.66%	50,352,595
Aug 30, 2024	19.76	19.91	19.70	19.90	19.64	0.71%	29,362,657
Aug 29, 2024	19.80	19.85	19.62	19.76	19.51	-0.30%	20,775,554
Aug 28, 2024	19.68	19.91	19.67	19.82	19.56	0.87%	20,435,528
Aug 27, 2024	19.74	19.80	19.60	19.65	19.40	-0.56%	20,321,899
Aug 26, 2024	19.76	19.94	19.70	19.76	19.51	0.15%	22,599,676
Aug 23, 2024	19.54	19.76	19.51	19.73	19.48	1.13%	21,519,295
Aug 22, 2024	19.56	19.58	19.40	19.51	19.26	-0.15%	17,596,666
Aug 21, 2024	19.52	19.59	19.42	19.54	19.29	0.26%	20,055,497
Aug 20, 2024	19.46	19.58	19.39	19.49	19.24	-	20,260,887
Aug 19, 2024	19.35	19.51	19.34	19.49	19.24	0.78%	20,506,740
Aug 16, 2024	19.12	19.36	19.08	19.34	19.09	1.31%	24,724,429
Aug 15, 2024	19.55	19.58	18.97	19.09	18.84	-2.75%	42,608,086
Aug 14, 2024	19.48	19.66	19.42	19.63	19.38	0.56%	19,158,619
Aug 13, 2024	19.42	19.56	19.36	19.52	19.27	0.46%	21,508,021
Aug 12, 2024	19.54	19.56	19.30	19.43	19.18	-0.31%	22,979,921
Aug 9, 2024	19.39	19.60	19.27	19.49	19.24	0.46%	22,819,613
Aug 8, 2024	19.26	19.48	19.21	19.40	19.15	0.78%	25,588,147
Aug 7, 2024	19.20	19.52	19.10	19.25	19.00	0.31%	30,036,720
Aug 6, 2024	18.89	19.30	18.86	19.19	18.94	1.48%	33,775,980
Aug 5, 2024	18.80	19.12	18.64	18.91	18.67	-2.37%	50,898,443
Aug 2, 2024	19.64	19.99	19.19	19.37	19.12	-0.51%	45,240,116
Aug 1, 2024	19.31	19.63	19.13	19.47	19.22	1.14%	44,379,272
Jul 31, 2024	18.90	19.32	18.88	19.25	19.00	1.42%	39,522,008
Jul 30, 2024	18.95	19.03	18.84	18.98	18.74	0.42%	27,854,987
Jul 29, 2024	19.00	19.02	18.82	18.90	18.66	-0.58%	30,788,259
Jul 26, 2024	19.16	19.30	18.89	19.01	18.77	-0.94%	30,844,174
Jul 25, 2024	19.15	19.74	19.10	19.19	18.94	0.16%	54,049,737
Jul 24, 2024	18.92	19.23	18.76	19.16	18.91	5.22%	64,464,984
Jul 23, 2024	18.57	18.61	18.14	18.21	17.98	-1.83%	70,161,843
Jul 22, 2024	18.70	18.77	18.31	18.55	18.31	-2.98%	44,083,637
Jul 19, 2024	19.12	19.24	18.98	19.12	18.87	-0.16%	29,910,308
Jul 18, 2024	19.10	19.33	18.99	19.15	18.90	-0.05%	34,793,874
Jul 17, 2024	18.90	19.19	18.85	19.16	18.91	1.64%	40,611,458
Jul 16, 2024	18.60	18.86	18.57	18.85	18.61	1.45%	23,923,649
Jul 15, 2024	18.85	18.87	18.53	18.58	18.34	-1.22%	33,910,860
Jul 12, 2024	18.72	18.85	18.59	18.81	18.57	-0.27%	37,919,378
Jul 11, 2024	18.70	18.87	18.62	18.86	18.62	0.64%	23,633,151
Jul 10, 2024	18.57	18.75	18.46	18.74	18.50	-0.32%	33,408,233
Jul 9, 2024	18.82	18.98	18.71	18.80	18.29	-0.05%	27,840,906
Jul 8, 2024	18.84	18.90	18.69	18.81	18.30	0.21%	23,277,383
Jul 5, 2024	18.70	18.80	18.65	18.77	18.26	0.48%	30,727,771
Jul 3, 2024	18.88	18.92	18.66	18.68	18.17	-0.74%	19,462,997
Jul 2, 2024	18.98	19.00	18.68	18.82	18.31	-0.84%	31,606,880