AT&T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	21.73	21.75	20.57	20.70	20.43	-5.13%	131,117,242
Jun 29, 2026	22.38	22.43	21.28	21.82	21.53	-3.96%	84,994,834
Jun 26, 2026	22.47	22.72	22.32	22.72	22.42	1.34%	85,148,672
Jun 25, 2026	22.25	22.63	22.23	22.42	22.12	0.22%	43,268,405
Jun 24, 2026	22.84	22.94	22.31	22.37	22.07	-1.93%	57,297,259
Jun 23, 2026	22.31	22.98	22.19	22.81	22.51	3.21%	73,551,936
Jun 22, 2026	22.03	22.47	22.01	22.10	21.81	0.41%	68,522,334
Jun 18, 2026	22.46	22.52	21.99	22.01	21.72	-1.92%	94,242,931
Jun 17, 2026	22.83	22.88	22.25	22.44	22.14	-3.11%	56,538,270
Jun 16, 2026	23.32	23.42	22.84	23.16	22.85	-0.56%	47,609,303
Jun 15, 2026	23.35	23.51	23.17	23.29	22.98	-1.23%	48,293,251
Jun 12, 2026	23.10	23.61	23.07	23.58	23.27	2.52%	38,879,400
Jun 11, 2026	23.16	23.37	22.99	23.00	22.70	-0.90%	38,147,572
Jun 10, 2026	22.88	23.26	22.75	23.21	22.90	2.20%	50,622,444
Jun 9, 2026	22.51	22.96	22.32	22.71	22.41	0.93%	52,560,980