AT&T Inc. (TBB)
NYSE: TBB · Real-Time Price · USD · Preferred Stock
21.49
-0.38 (-1.74%)
At close: Mar 20, 2026, 4:00 PM EDT
21.50
+0.01 (0.02%)
After-hours: Mar 20, 2026, 7:00 PM EDT
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 21.85 | 21.91 | 21.44 | 21.49 | 21.49 | -1.74% | 111,236 |
| Mar 19, 2026 | 21.95 | 21.96 | 21.81 | 21.87 | 21.87 | -0.46% | 66,533 |
| Mar 18, 2026 | 22.00 | 22.05 | 21.93 | 21.97 | 21.97 | -0.18% | 47,935 |
| Mar 17, 2026 | 21.98 | 22.05 | 21.98 | 22.01 | 22.01 | 0.23% | 33,546 |
| Mar 16, 2026 | 22.15 | 22.18 | 21.90 | 21.96 | 21.96 | -0.36% | 65,093 |
| Mar 13, 2026 | 22.23 | 22.23 | 22.02 | 22.04 | 22.04 | -0.50% | 50,139 |
| Mar 12, 2026 | 22.13 | 22.22 | 22.08 | 22.15 | 22.15 | -0.23% | 66,798 |
| Mar 11, 2026 | 22.28 | 22.31 | 22.20 | 22.20 | 22.20 | -0.22% | 41,150 |
| Mar 10, 2026 | 22.23 | 22.35 | 22.22 | 22.25 | 22.25 | -0.04% | 62,349 |
| Mar 9, 2026 | 22.25 | 22.30 | 22.21 | 22.26 | 22.26 | -0.36% | 91,450 |
| Mar 6, 2026 | 22.40 | 22.52 | 22.32 | 22.34 | 22.34 | -1.24% | 89,566 |
| Mar 5, 2026 | 22.65 | 22.72 | 22.55 | 22.62 | 22.62 | -0.57% | 38,077 |
| Mar 4, 2026 | 22.83 | 22.83 | 22.61 | 22.75 | 22.75 | 0.09% | 45,314 |
| Mar 3, 2026 | 22.71 | 22.77 | 22.60 | 22.73 | 22.73 | -0.31% | 124,632 |
| Mar 2, 2026 | 22.65 | 22.83 | 22.50 | 22.80 | 22.80 | 0.48% | 193,683 |
| Feb 27, 2026 | 22.57 | 22.85 | 22.55 | 22.69 | 22.69 | 0.27% | 532,991 |
| Feb 26, 2026 | 22.60 | 22.73 | 22.55 | 22.63 | 22.63 | -0.09% | 95,037 |
| Feb 25, 2026 | 22.66 | 22.66 | 22.52 | 22.65 | 22.65 | -0.04% | 96,538 |
| Feb 24, 2026 | 22.63 | 22.67 | 22.55 | 22.66 | 22.66 | 0.04% | 73,144 |
| Feb 23, 2026 | 22.72 | 22.72 | 22.50 | 22.65 | 22.65 | -0.31% | 59,052 |
| Feb 20, 2026 | 22.74 | 22.79 | 22.52 | 22.72 | 22.72 | 0.13% | 78,462 |
| Feb 19, 2026 | 22.63 | 22.70 | 22.51 | 22.69 | 22.69 | 0.22% | 59,146 |
| Feb 18, 2026 | 22.60 | 22.70 | 22.54 | 22.64 | 22.64 | 0.18% | 44,937 |
| Feb 17, 2026 | 22.47 | 22.61 | 22.40 | 22.60 | 22.60 | 0.80% | 70,225 |
| Feb 13, 2026 | 22.38 | 22.45 | 22.35 | 22.42 | 22.42 | 0.27% | 56,601 |
| Feb 12, 2026 | 22.37 | 22.41 | 22.33 | 22.36 | 22.36 | 0.13% | 95,469 |
| Feb 11, 2026 | 22.34 | 22.38 | 22.31 | 22.33 | 22.33 | 0.09% | 57,483 |
| Feb 10, 2026 | 22.36 | 22.38 | 22.30 | 22.31 | 22.31 | -0.09% | 53,866 |
| Feb 9, 2026 | 22.34 | 22.34 | 22.31 | 22.33 | 22.33 | -0.09% | 34,629 |
| Feb 6, 2026 | 22.40 | 22.45 | 22.27 | 22.35 | 22.35 | -0.09% | 65,127 |
| 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% | 49,524 |
| 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% | 64,108 |
| 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 |