Skip to main content
AT&T Inc. (T)
NYSE: T · Real-Time Price · USD
28.18
-0.02 (-0.07%)
At close: Mar 28, 2025, 4:01 PM
28.19
+0.01 (0.04%)
After-hours: Mar 28, 2025, 7:59 PM EDT

AT&T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202528.3528.5128.0628.1828.18-0.07%35,037,501
Mar 27, 202527.7728.4227.6428.2028.201.99%43,000,103
Mar 26, 202527.4127.8427.3627.6527.651.24%42,607,090
Mar 25, 202526.9727.5626.9727.3127.311.30%42,339,650
Mar 24, 202526.8627.2226.8426.9626.96-0.22%26,863,268
Mar 21, 202526.8127.2126.6427.0227.020.86%91,268,550
Mar 20, 202526.9026.9326.6826.7926.79-0.19%27,272,269
Mar 19, 202526.6526.9426.4526.8426.840.86%30,145,684
Mar 18, 202526.8026.9826.5626.6126.61-0.82%30,365,554
Mar 17, 202526.5726.9326.2526.8326.830.94%45,569,996
Mar 14, 202525.8026.6525.7526.5826.581.88%37,591,277
Mar 13, 202525.7926.4625.7626.0926.091.44%37,698,480
Mar 12, 202525.6325.8624.8925.7225.72-1.11%62,383,222
Mar 11, 202526.4726.8325.5926.0126.01-4.66%74,574,312
Mar 10, 202527.1127.4626.6827.2827.280.59%57,495,912
Mar 7, 202526.6727.2126.6027.1227.121.46%35,341,922
Mar 6, 202526.2226.7926.0626.7326.732.10%32,211,563
Mar 5, 202526.0726.3925.8326.1826.18-0.15%42,010,125
Mar 4, 202527.8027.9726.1226.2226.22-5.41%89,479,652
Mar 3, 202527.2727.8627.1927.7227.721.13%45,078,608
Feb 28, 202527.0027.4927.0027.4127.411.90%62,510,756
Feb 27, 202526.6426.9726.5726.9026.901.24%32,943,311
Feb 26, 202526.5626.8326.4326.5726.57-0.30%39,296,511
Feb 25, 202526.8727.1626.2626.6526.65-0.34%52,497,244
Feb 24, 202526.6227.1326.6026.7426.740.45%54,549,587
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