AT&T Inc. (TBB)
NYSE: TBB · Real-Time Price · USD · Preferred Stock
22.35
-0.02 (-0.09%)
At close: Feb 6, 2026, 4:00 PM EST
22.49
+0.14 (0.64%)
After-hours: Feb 6, 2026, 7:42 PM EST
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 22.40 | 22.45 | 22.27 | 22.35 | 22.35 | -0.09% | 65,126 |
| Feb 5, 2026 | 22.42 | 22.42 | 22.32 | 22.37 | 22.37 | -0.09% | 55,535 |
| Feb 4, 2026 | 22.43 | 22.47 | 22.35 | 22.39 | 22.39 | 0.04% | 56,817 |
| Feb 3, 2026 | 22.50 | 22.50 | 22.32 | 22.38 | 22.38 | -0.44% | 68,036 |
| Feb 2, 2026 | 22.50 | 22.54 | 22.46 | 22.48 | 22.48 | 0.09% | 42,628 |
| Jan 30, 2026 | 22.36 | 22.46 | 22.33 | 22.46 | 22.46 | 0.18% | 83,855 |
| Jan 29, 2026 | 22.55 | 22.55 | 22.37 | 22.42 | 22.42 | -0.44% | 48,303 |
| Jan 28, 2026 | 22.52 | 22.59 | 22.48 | 22.52 | 22.52 | -0.27% | 63,626 |
| Jan 27, 2026 | 22.62 | 22.65 | 22.52 | 22.58 | 22.58 | -0.18% | 49,519 |
| Jan 26, 2026 | 22.59 | 22.66 | 22.51 | 22.62 | 22.62 | 0.13% | 84,815 |
| Jan 23, 2026 | 22.57 | 22.59 | 22.46 | 22.59 | 22.59 | 0.04% | 64,106 |
| Jan 22, 2026 | 22.50 | 22.59 | 22.40 | 22.58 | 22.58 | 0.36% | 77,074 |
| Jan 21, 2026 | 22.25 | 22.50 | 22.15 | 22.50 | 22.50 | 1.44% | 210,096 |
| Jan 20, 2026 | 22.23 | 22.27 | 22.12 | 22.18 | 22.18 | -0.94% | 158,539 |
| Jan 16, 2026 | 22.50 | 22.52 | 22.35 | 22.39 | 22.39 | -1.80% | 127,357 |
| Jan 15, 2026 | 22.81 | 22.82 | 22.76 | 22.80 | 22.47 | 0.26% | 117,210 |
| Jan 14, 2026 | 22.65 | 22.76 | 22.61 | 22.74 | 22.41 | 0.31% | 110,110 |
| Jan 13, 2026 | 22.66 | 22.74 | 22.59 | 22.67 | 22.34 | 0.40% | 88,693 |
| Jan 12, 2026 | 22.53 | 22.60 | 22.50 | 22.58 | 22.25 | -0.13% | 59,333 |
| Jan 9, 2026 | 22.57 | 22.68 | 22.52 | 22.61 | 22.28 | 0.22% | 62,292 |
| Jan 8, 2026 | 22.56 | 22.65 | 22.55 | 22.56 | 22.23 | - | 73,070 |
| Jan 7, 2026 | 22.56 | 22.67 | 22.53 | 22.56 | 22.23 | 0.18% | 47,862 |
| Jan 6, 2026 | 22.56 | 22.66 | 22.45 | 22.52 | 22.19 | -0.18% | 98,869 |
| Jan 5, 2026 | 22.61 | 22.74 | 22.56 | 22.56 | 22.23 | -0.04% | 103,067 |
| Jan 2, 2026 | 22.35 | 22.57 | 22.32 | 22.57 | 22.24 | 1.35% | 75,725 |
| Dec 31, 2025 | 22.29 | 22.34 | 22.17 | 22.27 | 21.94 | -0.04% | 180,134 |
| Dec 30, 2025 | 22.37 | 22.41 | 22.27 | 22.28 | 21.95 | -0.58% | 114,663 |
| Dec 29, 2025 | 22.36 | 22.45 | 22.35 | 22.41 | 22.08 | 0.04% | 102,821 |
| Dec 26, 2025 | 22.37 | 22.47 | 22.37 | 22.40 | 22.07 | 0.09% | 50,708 |
| Dec 24, 2025 | 22.32 | 22.46 | 22.30 | 22.38 | 22.05 | 0.49% | 59,900 |
| Dec 23, 2025 | 22.30 | 22.37 | 22.27 | 22.27 | 21.94 | -0.18% | 122,739 |
| Dec 22, 2025 | 22.26 | 22.34 | 22.25 | 22.31 | 21.98 | 0.45% | 162,833 |
| Dec 19, 2025 | 22.27 | 22.34 | 22.21 | 22.21 | 21.88 | -0.27% | 69,087 |
| Dec 18, 2025 | 22.30 | 22.40 | 22.26 | 22.27 | 21.94 | 0.27% | 136,304 |
| Dec 17, 2025 | 22.22 | 22.33 | 22.17 | 22.21 | 21.88 | -0.18% | 73,540 |
| Dec 16, 2025 | 22.21 | 22.29 | 22.19 | 22.25 | 21.92 | 0.18% | 94,561 |
| Dec 15, 2025 | 22.33 | 22.47 | 22.13 | 22.21 | 21.88 | -0.40% | 81,116 |
| Dec 12, 2025 | 22.40 | 22.45 | 22.30 | 22.30 | 21.97 | -0.80% | 67,308 |
| Dec 11, 2025 | 22.25 | 22.48 | 22.25 | 22.48 | 22.15 | 0.99% | 178,059 |
| Dec 10, 2025 | 22.32 | 22.39 | 22.15 | 22.26 | 21.93 | -0.18% | 122,467 |
| Dec 9, 2025 | 22.32 | 22.37 | 22.25 | 22.30 | 21.97 | 0.41% | 75,111 |
| Dec 8, 2025 | 22.28 | 22.44 | 22.20 | 22.21 | 21.88 | -0.31% | 79,737 |
| Dec 5, 2025 | 22.30 | 22.44 | 22.21 | 22.28 | 21.95 | -0.09% | 71,301 |
| Dec 4, 2025 | 22.45 | 22.53 | 22.22 | 22.30 | 21.97 | -0.58% | 119,462 |
| Dec 3, 2025 | 22.48 | 22.50 | 22.40 | 22.43 | 22.10 | -0.22% | 68,745 |
| Dec 2, 2025 | 22.50 | 22.53 | 22.36 | 22.48 | 22.15 | 0.09% | 134,174 |
| Dec 1, 2025 | 22.35 | 22.49 | 22.28 | 22.46 | 22.13 | 0.04% | 107,526 |
| Nov 28, 2025 | 22.58 | 22.67 | 22.41 | 22.45 | 22.12 | -0.75% | 160,142 |
| Nov 26, 2025 | 22.47 | 22.63 | 22.46 | 22.62 | 22.29 | 0.76% | 87,211 |
| Nov 25, 2025 | 22.46 | 22.50 | 22.33 | 22.45 | 22.12 | - | 80,874 |