Skip to main content
logo
AT&T Inc. (T)
NYSE: T · Real-Time Price · USD
24.30
-0.09 (-0.37%)
At close: Dec 11, 2025, 4:00 PM EST
24.39
+0.09 (0.37%)
Pre-market: Dec 12, 2025, 5:09 AM EST

AT&T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 11, 202524.4624.7124.2724.3024.30-0.37%38,792,606
Dec 10, 202524.5624.6024.2824.3924.39-0.49%40,708,159
Dec 9, 202524.8424.9924.3624.5124.51-1.33%41,453,198
Dec 8, 202525.3425.3424.6924.8424.84-1.74%41,475,008
Dec 5, 202525.3625.6425.2525.2825.28-0.43%28,075,584
Dec 4, 202525.3725.5625.2325.3925.390.28%33,035,153
Dec 3, 202525.5625.8225.3125.3225.32-0.78%29,138,405
Dec 2, 202525.8325.8725.4525.5225.52-1.05%30,839,722
Dec 1, 202525.9525.9725.5525.7925.79-0.88%34,681,949
Nov 28, 202525.8226.0225.7626.0226.020.77%16,345,751
Nov 26, 202525.8326.0725.8025.8225.82-0.15%27,713,016
Nov 25, 202525.7626.2125.7525.8625.860.94%44,336,242
Nov 24, 202525.9926.0225.4325.6225.62-1.20%66,605,913
Nov 21, 202525.5226.1825.5025.9325.931.61%59,017,120
Nov 20, 202525.2525.6325.1225.5225.520.99%44,631,819
Nov 19, 202525.6025.6725.0925.2725.27-1.29%34,296,926
Nov 18, 202525.5425.7725.3425.6025.600.51%41,527,553
Nov 17, 202525.6325.7125.4325.4725.47-0.47%34,519,872
Nov 14, 202525.8725.9325.4425.5925.59-0.62%37,390,165
Nov 13, 202525.6525.9625.5625.7525.750.39%49,785,589
Nov 12, 202525.4425.7325.4125.6525.651.87%44,096,986
Nov 11, 202524.9325.3024.8825.1825.181.41%40,962,707
Nov 10, 202524.7424.9424.6124.8324.83-52,677,551
Nov 7, 202524.8125.1024.6424.8324.830.36%62,439,985
Nov 6, 202524.2924.9924.2924.7424.740.73%71,665,295
Nov 5, 202524.4624.7324.4324.5624.560.49%61,112,227
Nov 4, 202524.4724.5624.2924.4424.44-0.37%75,032,665
Nov 3, 202524.6424.6424.0824.5324.53-0.89%89,327,678
Oct 31, 202524.6324.9924.5124.7524.750.28%89,936,750
Oct 30, 202524.9925.1824.6224.6824.68-1.83%82,167,820
Oct 29, 202526.1226.2124.9925.1425.14-2.18%102,715,038
Oct 28, 202525.4125.7825.3125.7025.700.67%77,662,462
Oct 27, 202525.0825.5724.9725.5325.531.55%86,220,431
Oct 24, 202524.6425.1924.5725.1425.142.11%80,553,704
Oct 23, 202525.6825.7524.4924.6224.62-3.64%107,294,096
Oct 22, 202524.9225.8324.3225.5525.55-1.92%95,467,951
Oct 21, 202526.1526.2325.9026.0526.05-0.19%100,445,653
Oct 20, 202526.3426.4425.8326.1026.10-0.91%66,161,100
Oct 17, 202526.3926.4826.2026.3426.340.53%61,491,831
Oct 16, 202526.1026.3926.0526.2026.200.50%49,513,137
Oct 15, 202526.0526.1925.9426.0726.07-0.23%34,673,983
Oct 14, 202525.5826.1525.5826.1326.132.11%43,644,889
Oct 13, 202525.6825.8525.3525.5925.59-1.08%36,313,723
Oct 10, 202525.8426.2425.7125.8725.87-0.88%37,980,075
Oct 9, 202526.2526.4826.0926.1025.82-0.57%33,129,232
Oct 8, 202526.2326.3526.0226.2525.970.34%36,913,235
Oct 7, 202525.9226.3025.8526.1625.881.12%43,249,551
Oct 6, 202526.5426.7225.8425.8725.59-4.40%63,474,346
Oct 3, 202527.0227.2226.9927.0626.770.19%34,891,703
Oct 2, 202527.4027.4326.8827.0126.72-1.96%39,597,187