AT&T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	25.37	25.77	25.20	25.55	25.55	1.59%	33,320,197
Sep 9, 2026	25.42	25.44	24.80	25.15	25.15	-1.76%	50,937,662
Sep 8, 2026	25.54	25.91	25.45	25.60	25.60	-0.31%	35,842,318
Sep 4, 2026	26.10	26.22	25.66	25.68	25.68	-1.95%	25,930,412
Sep 3, 2026	26.15	26.25	25.80	26.19	26.19	0.92%	32,617,134
Sep 2, 2026	26.09	26.44	25.95	25.95	25.95	-0.19%	33,686,590
Sep 1, 2026	26.09	26.32	26.00	26.00	26.00	0.42%	32,616,819
Aug 31, 2026	25.92	26.24	25.86	25.89	25.89	-0.46%	36,343,233
Aug 28, 2026	25.56	26.03	25.51	26.01	26.01	2.28%	22,665,962
Aug 27, 2026	25.50	25.59	25.28	25.43	25.43	-1.70%	26,035,821
Aug 26, 2026	25.82	26.02	25.72	25.87	25.87	0.39%	26,360,384
Aug 25, 2026	25.58	25.87	25.43	25.77	25.77	0.31%	26,831,058
Aug 24, 2026	25.46	25.77	25.21	25.69	25.69	1.58%	26,239,888
Aug 21, 2026	25.20	25.55	25.17	25.29	25.29	0.56%	30,326,184
Aug 20, 2026	25.06	25.27	25.04	25.15	25.15	0.12%	25,206,567
Aug 19, 2026	24.99	25.48	24.85	25.12	25.12	0.88%	29,932,338
Aug 18, 2026	25.04	25.23	24.90	24.90	24.90	0.89%	34,278,020
Aug 17, 2026	24.75	25.01	24.62	24.68	24.68	-0.84%	34,055,783
Aug 14, 2026	24.65	24.97	24.58	24.89	24.89	1.26%	26,013,137
Aug 13, 2026	24.28	24.68	24.22	24.58	24.58	1.36%	35,168,136
Aug 12, 2026	24.33	24.45	24.10	24.25	24.25	-1.02%	31,972,093
Aug 11, 2026	24.02	24.50	23.98	24.50	24.50	1.87%	34,755,044
Aug 10, 2026	23.58	24.09	23.47	24.05	24.05	1.09%	42,571,203
Aug 7, 2026	23.50	23.91	23.35	23.79	23.79	0.34%	31,725,676
Aug 6, 2026	23.46	23.71	23.21	23.71	23.71	2.82%	44,382,188
Aug 5, 2026	22.66	23.28	22.55	23.06	23.06	-1.37%	65,212,253
Aug 4, 2026	23.35	23.46	23.02	23.38	23.38	-0.89%	55,122,605
Aug 3, 2026	23.66	23.75	23.30	23.59	23.59	1.46%	53,798,673
Jul 31, 2026	23.17	23.46	22.92	23.25	23.25	0.17%	58,127,400
Jul 30, 2026	23.41	23.62	23.14	23.21	23.21	-3.05%	49,310,683
Jul 29, 2026	24.64	24.67	23.60	23.94	23.94	-2.92%	77,012,809
Jul 28, 2026	24.84	25.32	24.60	24.66	24.66	0.98%	57,279,361
Jul 27, 2026	24.13	24.52	24.03	24.42	24.42	1.20%	74,196,762
Jul 24, 2026	23.00	24.13	23.00	24.13	24.13	5.10%	80,576,433
Jul 23, 2026	23.25	23.47	22.65	22.96	22.96	-0.35%	103,073,503
Jul 22, 2026	23.38	23.65	22.73	23.04	23.04	3.50%	187,134,599
Jul 21, 2026	21.93	22.39	21.70	22.26	22.26	1.41%	139,131,167
Jul 20, 2026	21.60	22.04	21.54	21.95	21.95	0.64%	87,474,198
Jul 17, 2026	22.38	22.77	21.67	21.81	21.81	-0.77%	79,197,882
Jul 16, 2026	21.51	22.18	21.50	21.98	21.98	2.57%	83,966,113
Jul 15, 2026	21.32	21.71	21.25	21.43	21.43	0.70%	75,001,992
Jul 14, 2026	21.42	21.56	21.25	21.28	21.28	-1.25%	50,088,961
Jul 13, 2026	21.38	21.63	21.24	21.55	21.55	1.99%	63,626,794
Jul 10, 2026	20.62	21.26	20.62	21.13	21.13	1.77%	46,772,057
Jul 9, 2026	20.92	21.07	20.73	21.04	20.76	-0.38%	50,692,116
Jul 8, 2026	20.97	21.43	20.81	21.12	20.84	0.14%	63,946,740
Jul 7, 2026	20.92	21.27	20.86	21.09	20.81	2.48%	66,469,414
Jul 6, 2026	20.75	20.91	20.25	20.58	20.31	-	113,634,381
Jul 2, 2026	20.70	20.99	19.89	20.58	20.31	0.49%	129,365,473
Jul 1, 2026	20.63	21.03	20.29	20.48	20.21	-1.06%	137,694,395