Skip to main content
logo
AT&T Inc. (T)
NYSE: T · Real-Time Price · USD
25.47
-0.12 (-0.47%)
At close: Nov 17, 2025, 4:00 PM EST
25.47
0.00 (-0.02%)
After-hours: Nov 17, 2025, 7:59 PM EST

AT&T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 202525.6325.7125.4325.4725.47-0.47%34,512,975
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
Oct 1, 202528.0528.1627.5227.5527.26-2.44%38,415,117
Sep 30, 202528.1428.3528.0528.2427.940.61%34,049,547
Sep 29, 202528.2528.3427.8828.0727.77-0.85%28,739,585
Sep 26, 202528.3828.5728.2528.3128.010.04%25,455,102
Sep 25, 202528.5028.7528.2928.3028.00-0.07%25,658,505
Sep 24, 202528.6928.7528.1728.3228.02-1.63%28,858,698
Sep 23, 202528.9229.0128.5628.7928.48-0.45%28,805,796
Sep 22, 202528.9429.0728.7428.9228.61-0.31%25,835,321
Sep 19, 202529.2629.3128.9329.0128.70-0.65%62,155,663
Sep 18, 202529.3529.4729.1429.2028.89-1.15%30,142,883
Sep 17, 202529.3329.5829.2529.5429.230.72%25,967,168
Sep 16, 202529.6229.6529.2129.3329.02-0.98%28,118,184
Sep 15, 202529.6129.7929.5029.6229.310.17%31,486,362
Sep 12, 202529.4229.6029.3029.5729.260.27%22,794,041
Sep 11, 202529.2929.5029.1229.4929.180.99%23,580,997
Sep 10, 202529.2529.4428.9029.2028.89-0.75%25,689,401
Sep 9, 202528.9029.5828.8329.4229.111.80%35,105,455