Skip to main content
logo
AT&T Inc. (TBB)
NYSE: TBB · Real-Time Price · USD · Preferred Stock
22.39
-0.08 (-0.34%)
Jan 16, 2026, 4:00 PM EST - Market closed

AT&T Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202622.5022.5222.3522.3922.39-1.80%127,357
Jan 15, 202622.8122.8222.7622.8022.470.26%117,210
Jan 14, 202622.6522.7622.6122.7422.410.31%110,110
Jan 13, 202622.6622.7422.5922.6722.340.40%88,693
Jan 12, 202622.5322.6022.5022.5822.25-0.13%59,333
Jan 9, 202622.5722.6822.5222.6122.280.22%62,292
Jan 8, 202622.5622.6522.5522.5622.23-73,070
Jan 7, 202622.5622.6722.5322.5622.230.18%47,862
Jan 6, 202622.5622.6622.4522.5222.19-0.18%98,869
Jan 5, 202622.6122.7422.5622.5622.23-0.04%103,067
Jan 2, 202622.3522.5722.3222.5722.241.35%75,725
Dec 31, 202522.2922.3422.1722.2721.94-0.04%180,134
Dec 30, 202522.3722.4122.2722.2821.95-0.58%114,663
Dec 29, 202522.3622.4522.3522.4122.080.04%102,821
Dec 26, 202522.3722.4722.3722.4022.070.09%50,708
Dec 24, 202522.3222.4622.3022.3822.050.49%59,900
Dec 23, 202522.3022.3722.2722.2721.94-0.18%122,739
Dec 22, 202522.2622.3422.2522.3121.980.45%162,833
Dec 19, 202522.2722.3422.2122.2121.88-0.27%69,087
Dec 18, 202522.3022.4022.2622.2721.940.27%136,304
Dec 17, 202522.2222.3322.1722.2121.88-0.18%73,540
Dec 16, 202522.2122.2922.1922.2521.920.18%94,561
Dec 15, 202522.3322.4722.1322.2121.88-0.40%81,116
Dec 12, 202522.4022.4522.3022.3021.97-0.80%67,308
Dec 11, 202522.2522.4822.2522.4822.150.99%178,059
Dec 10, 202522.3222.3922.1522.2621.93-0.18%122,467
Dec 9, 202522.3222.3722.2522.3021.970.41%75,111
Dec 8, 202522.2822.4422.2022.2121.88-0.31%79,737
Dec 5, 202522.3022.4422.2122.2821.95-0.09%71,301
Dec 4, 202522.4522.5322.2222.3021.97-0.58%119,462
Dec 3, 202522.4822.5022.4022.4322.10-0.22%68,745
Dec 2, 202522.5022.5322.3622.4822.150.09%134,174
Dec 1, 202522.3522.4922.2822.4622.130.04%107,526
Nov 28, 202522.5822.6722.4122.4522.12-0.75%160,142
Nov 26, 202522.4722.6322.4622.6222.290.76%87,211
Nov 25, 202522.4622.5022.3322.4522.12-80,874
Nov 24, 202522.1722.4822.1722.4522.121.35%111,230
Nov 21, 202522.3022.3222.0822.1521.83-0.27%92,700
Nov 20, 202522.3922.4722.2022.2121.88-0.40%61,355
Nov 19, 202522.2222.3922.2222.3021.970.41%68,393
Nov 18, 202522.2522.3422.1822.2121.88-0.13%59,938
Nov 17, 202522.4022.5822.2122.2421.91-1.02%81,081
Nov 14, 202522.4822.5622.4122.4722.14-0.04%34,061
Nov 13, 202522.6622.7422.4222.4822.15-0.93%57,499
Nov 12, 202522.8222.9022.6422.6922.36-0.61%63,243
Nov 11, 202522.8622.8822.7222.8322.50-41,166
Nov 10, 202522.7922.8522.7122.8322.500.40%61,895
Nov 7, 202522.7522.7522.5722.7422.410.09%81,649
Nov 6, 202522.7322.9422.6022.7222.390.13%71,352
Nov 5, 202522.6322.7722.6222.6922.360.04%52,750