AT&T Inc. (TBB)
NYSE: TBB · Real-Time Price · USD · Preferred Stock
22.92
+0.02 (0.09%)
Jul 16, 2025, 1:51 PM - Market open
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 22.90 | 23.02 | 22.80 | 22.86 | - | -0.20% | 21,795 |
| Jul 15, 2025 | 23.05 | 23.13 | 22.86 | 22.90 | 22.90 | -0.65% | 45,706 |
| Jul 14, 2025 | 23.17 | 23.18 | 23.00 | 23.05 | 23.05 | -0.60% | 67,865 |
| Jul 11, 2025 | 23.17 | 23.20 | 23.07 | 23.19 | 23.19 | -0.04% | 53,450 |
| Jul 10, 2025 | 23.10 | 23.20 | 23.08 | 23.20 | 23.20 | 0.43% | 36,479 |
| Jul 9, 2025 | 23.06 | 23.17 | 23.04 | 23.10 | 23.10 | 0.17% | 47,789 |
| Jul 8, 2025 | 22.83 | 23.06 | 22.75 | 23.06 | 23.06 | 0.96% | 57,100 |
| Jul 7, 2025 | 22.84 | 22.89 | 22.70 | 22.84 | 22.84 | 0.22% | 90,186 |
| Jul 3, 2025 | 22.82 | 22.85 | 22.70 | 22.79 | 22.79 | -0.18% | 20,625 |
| Jul 2, 2025 | 22.50 | 22.83 | 22.50 | 22.83 | 22.83 | 1.65% | 66,949 |
| Jul 1, 2025 | 22.21 | 22.70 | 22.17 | 22.46 | 22.46 | 1.17% | 94,860 |
| Jun 30, 2025 | 22.31 | 22.58 | 22.17 | 22.20 | 22.20 | -0.67% | 340,696 |
| Jun 27, 2025 | 22.54 | 22.68 | 22.34 | 22.35 | 22.35 | -0.71% | 56,239 |
| Jun 26, 2025 | 22.56 | 22.63 | 22.47 | 22.51 | 22.51 | 0.18% | 64,651 |
| Jun 25, 2025 | 22.56 | 22.70 | 22.44 | 22.47 | 22.47 | -0.27% | 76,889 |
| Jun 24, 2025 | 22.53 | 22.72 | 22.52 | 22.53 | 22.53 | 0.54% | 62,239 |
| Jun 23, 2025 | 22.43 | 22.58 | 22.41 | 22.41 | 22.41 | -0.04% | 53,434 |
| Jun 20, 2025 | 22.50 | 22.58 | 22.42 | 22.42 | 22.42 | -0.40% | 60,609 |
| Jun 18, 2025 | 22.06 | 22.55 | 22.00 | 22.51 | 22.51 | 2.32% | 167,417 |
| Jun 17, 2025 | 21.92 | 22.05 | 21.92 | 22.00 | 22.00 | 0.41% | 47,060 |
| Jun 16, 2025 | 21.91 | 21.99 | 21.91 | 21.91 | 21.91 | - | 74,413 |
| Jun 13, 2025 | 21.94 | 21.99 | 21.90 | 21.91 | 21.91 | -0.14% | 71,922 |
| Jun 12, 2025 | 21.93 | 22.16 | 21.92 | 21.94 | 21.94 | 0.14% | 47,745 |
| Jun 11, 2025 | 22.00 | 22.09 | 21.91 | 21.91 | 21.91 | -0.41% | 52,587 |
| Jun 10, 2025 | 22.00 | 22.03 | 21.95 | 22.00 | 22.00 | 0.32% | 44,319 |
| Jun 9, 2025 | 21.93 | 22.00 | 21.91 | 21.93 | 21.93 | - | 51,030 |
| Jun 6, 2025 | 22.03 | 22.06 | 21.91 | 21.93 | 21.93 | -0.45% | 42,845 |
| Jun 5, 2025 | 22.01 | 22.07 | 22.00 | 22.03 | 22.03 | 0.34% | 43,422 |
| Jun 4, 2025 | 21.96 | 22.06 | 21.92 | 21.96 | 21.96 | 0.21% | 34,892 |
| Jun 3, 2025 | 21.97 | 22.10 | 21.90 | 21.91 | 21.91 | -0.09% | 44,009 |
| Jun 2, 2025 | 22.08 | 22.08 | 21.55 | 21.93 | 21.93 | -0.50% | 66,953 |
| May 30, 2025 | 21.94 | 22.12 | 21.75 | 22.04 | 22.04 | 0.60% | 287,059 |
| May 29, 2025 | 21.93 | 21.94 | 21.86 | 21.91 | 21.91 | 0.27% | 48,799 |
| May 28, 2025 | 21.96 | 22.00 | 21.83 | 21.85 | 21.85 | -0.59% | 89,139 |
| May 27, 2025 | 21.90 | 21.99 | 21.90 | 21.98 | 21.98 | 0.69% | 54,847 |
| May 23, 2025 | 21.76 | 21.90 | 21.76 | 21.83 | 21.83 | -0.18% | 55,245 |
| May 22, 2025 | 21.87 | 21.93 | 21.77 | 21.87 | 21.87 | 0.51% | 45,770 |
| May 21, 2025 | 22.03 | 22.07 | 21.73 | 21.76 | 21.76 | -1.23% | 101,214 |
| May 20, 2025 | 22.08 | 22.18 | 22.01 | 22.03 | 22.03 | -0.23% | 85,365 |
| May 19, 2025 | 22.00 | 22.08 | 21.76 | 22.08 | 22.08 | -0.09% | 102,544 |
| May 16, 2025 | 22.14 | 22.20 | 22.03 | 22.10 | 22.10 | 0.09% | 115,340 |
| May 15, 2025 | 22.10 | 22.18 | 22.03 | 22.08 | 22.08 | -0.09% | 116,488 |
| May 14, 2025 | 22.27 | 22.32 | 22.08 | 22.10 | 22.10 | -0.76% | 88,653 |
| May 13, 2025 | 22.57 | 22.65 | 22.19 | 22.27 | 22.27 | -1.24% | 286,028 |
| May 12, 2025 | 22.71 | 22.77 | 22.55 | 22.55 | 22.55 | - | 107,665 |
| May 9, 2025 | 22.62 | 22.66 | 22.53 | 22.55 | 22.55 | -0.18% | 37,229 |
| May 8, 2025 | 22.78 | 22.84 | 22.56 | 22.59 | 22.59 | -0.57% | 50,480 |
| May 7, 2025 | 22.59 | 22.75 | 22.59 | 22.72 | 22.72 | 0.84% | 50,733 |
| May 6, 2025 | 22.49 | 22.62 | 22.45 | 22.53 | 22.53 | 0.18% | 47,997 |
| May 5, 2025 | 22.50 | 22.58 | 22.45 | 22.49 | 22.49 | -0.44% | 80,429 |