Skip to main content
logo
AT&T Inc. (T)
NYSE: T · Real-Time Price · USD
22.01
-0.43 (-1.92%)
At close: Jun 18, 2026, 4:00 PM EDT
22.06
+0.05 (0.23%)
After-hours: Jun 18, 2026, 7:59 PM EDT

AT&T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202622.4622.5221.9922.0122.01-1.92%92,581,098
Jun 17, 202622.8322.8822.2522.4422.44-3.11%56,382,557
Jun 16, 202623.3223.4222.8423.1623.16-0.56%46,798,371
Jun 15, 202623.3523.5123.1723.2923.29-1.23%47,216,968
Jun 12, 202623.1023.6123.0723.5823.582.52%38,686,751
Jun 11, 202623.1623.3722.9923.0023.00-0.90%37,811,512
Jun 10, 202622.8823.2622.7523.2123.212.20%50,132,869
Jun 9, 202622.5122.9622.3222.7122.710.93%52,512,764
Jun 8, 202622.6622.8322.4122.5022.50-1.10%41,845,676
Jun 5, 202622.9023.0422.5922.7522.75-0.09%60,663,756
Jun 4, 202623.8824.0122.3322.7722.77-3.31%82,258,801
Jun 3, 202624.1924.2023.4523.5523.55-4.42%51,605,729
Jun 2, 202624.6424.7124.2524.6424.640.37%41,333,347
Jun 1, 202624.7524.9024.4924.5524.55-1.01%29,459,804
May 29, 202624.8624.8724.5624.8024.80-0.32%86,798,372
May 28, 202624.9625.1424.7324.8824.88-0.04%25,248,778
May 27, 202624.9325.3524.8824.8924.89-0.52%35,148,561
May 26, 202625.1425.3424.8625.0225.02-0.95%32,282,056
May 22, 202625.3425.4325.1925.2625.26-0.32%24,692,586
May 21, 202624.8625.3924.8125.3425.341.64%35,757,069
May 20, 202624.9425.2824.7924.9324.93-0.20%40,279,016
May 19, 202624.5924.9924.4224.9824.982.25%38,277,815
May 18, 202624.0924.5823.8524.4324.431.66%38,244,175
May 15, 202624.8624.9324.0324.0324.03-2.52%44,116,991
May 14, 202624.8424.9824.6524.6524.65-0.36%32,683,633
May 13, 202625.2325.5524.7224.7424.74-1.94%34,609,671
May 12, 202625.0225.4424.8625.2325.231.45%33,454,624
May 11, 202625.2325.3424.6624.8724.87-1.15%37,447,605
May 8, 202625.2325.4025.1225.1625.16-0.40%36,012,887
May 7, 202625.3925.4925.1225.2625.26-1.21%42,986,644
May 6, 202625.7926.0125.4825.5725.57-1.27%34,338,911
May 5, 202626.0526.1325.8525.9025.90-0.77%24,482,355
May 4, 202625.9326.1425.8226.1026.10-0.08%23,439,526
May 1, 202626.3126.4626.0726.1226.12-0.04%31,493,657
Apr 30, 202625.8226.4725.7826.1326.131.48%44,640,620
Apr 29, 202625.9726.1625.6425.7525.75-1.19%22,790,624
Apr 28, 202625.9426.3125.8826.0626.062.12%30,377,623
Apr 27, 202626.3326.4425.4625.5225.52-2.60%32,633,673
Apr 24, 202626.4326.5826.0326.2026.20-1.54%30,600,865
Apr 23, 202626.1226.7626.0226.6126.612.42%47,337,931
Apr 22, 202625.1526.0524.9625.9825.980.39%59,711,921
Apr 21, 202626.2026.4425.8825.8825.88-1.15%44,489,369
Apr 20, 202626.5226.6826.1726.1826.18-1.24%30,509,448
Apr 17, 202626.1526.6126.0426.5126.510.42%35,023,815
Apr 16, 202625.5226.4325.4626.4026.403.69%34,901,890
Apr 15, 202625.6825.7825.4225.4625.46-0.62%33,847,639
Apr 14, 202625.2025.7124.9425.6225.620.04%42,173,911
Apr 13, 202626.3726.3925.4025.6125.61-3.21%46,751,754
Apr 10, 202626.5226.7026.2926.4626.46-0.38%31,990,438
Apr 9, 202627.2327.4126.7626.8426.56-1.87%41,439,826