AT&T Inc. (TBB)
NYSE: TBB · Real-Time Price · USD · Preferred Stock
22.40
+0.02 (0.09%)
Dec 26, 2025, 4:00 PM EST - Market closed
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 22.37 | 22.47 | 22.37 | 22.40 | 22.40 | 0.09% | 50,708 |
| Dec 24, 2025 | 22.32 | 22.46 | 22.30 | 22.38 | 22.38 | 0.49% | 59,900 |
| Dec 23, 2025 | 22.30 | 22.37 | 22.27 | 22.27 | 22.27 | -0.18% | 122,738 |
| Dec 22, 2025 | 22.26 | 22.34 | 22.25 | 22.31 | 22.31 | 0.45% | 162,833 |
| Dec 19, 2025 | 22.27 | 22.34 | 22.21 | 22.21 | 22.21 | -0.27% | 68,997 |
| Dec 18, 2025 | 22.30 | 22.40 | 22.26 | 22.27 | 22.27 | 0.27% | 136,304 |
| Dec 17, 2025 | 22.22 | 22.33 | 22.17 | 22.21 | 22.21 | -0.18% | 73,540 |
| Dec 16, 2025 | 22.21 | 22.29 | 22.19 | 22.25 | 22.25 | 0.18% | 94,561 |
| Dec 15, 2025 | 22.33 | 22.47 | 22.13 | 22.21 | 22.21 | -0.40% | 81,116 |
| Dec 12, 2025 | 22.40 | 22.45 | 22.30 | 22.30 | 22.30 | -0.80% | 67,308 |
| Dec 11, 2025 | 22.25 | 22.48 | 22.25 | 22.48 | 22.48 | 0.99% | 178,059 |
| Dec 10, 2025 | 22.32 | 22.39 | 22.15 | 22.26 | 22.26 | -0.18% | 122,467 |
| Dec 9, 2025 | 22.32 | 22.37 | 22.25 | 22.30 | 22.30 | 0.41% | 75,111 |
| Dec 8, 2025 | 22.28 | 22.44 | 22.20 | 22.21 | 22.21 | -0.31% | 79,737 |
| Dec 5, 2025 | 22.30 | 22.44 | 22.21 | 22.28 | 22.28 | -0.09% | 71,301 |
| Dec 4, 2025 | 22.45 | 22.53 | 22.22 | 22.30 | 22.30 | -0.58% | 119,462 |
| Dec 3, 2025 | 22.48 | 22.50 | 22.40 | 22.43 | 22.43 | -0.22% | 68,745 |
| Dec 2, 2025 | 22.50 | 22.53 | 22.36 | 22.48 | 22.48 | 0.09% | 134,174 |
| Dec 1, 2025 | 22.35 | 22.49 | 22.28 | 22.46 | 22.46 | 0.04% | 107,526 |
| Nov 28, 2025 | 22.58 | 22.67 | 22.41 | 22.45 | 22.45 | -0.75% | 160,142 |
| Nov 26, 2025 | 22.47 | 22.63 | 22.46 | 22.62 | 22.62 | 0.76% | 87,211 |
| Nov 25, 2025 | 22.46 | 22.50 | 22.33 | 22.45 | 22.45 | - | 80,874 |
| Nov 24, 2025 | 22.17 | 22.48 | 22.17 | 22.45 | 22.45 | 1.35% | 111,230 |
| Nov 21, 2025 | 22.30 | 22.32 | 22.08 | 22.15 | 22.15 | -0.27% | 92,700 |
| Nov 20, 2025 | 22.39 | 22.47 | 22.20 | 22.21 | 22.21 | -0.40% | 61,355 |
| Nov 19, 2025 | 22.22 | 22.39 | 22.22 | 22.30 | 22.30 | 0.41% | 68,393 |
| Nov 18, 2025 | 22.25 | 22.34 | 22.18 | 22.21 | 22.21 | -0.13% | 59,938 |
| Nov 17, 2025 | 22.40 | 22.58 | 22.21 | 22.24 | 22.24 | -1.02% | 81,081 |
| Nov 14, 2025 | 22.48 | 22.56 | 22.41 | 22.47 | 22.47 | -0.04% | 34,061 |
| Nov 13, 2025 | 22.66 | 22.74 | 22.42 | 22.48 | 22.48 | -0.93% | 57,499 |
| Nov 12, 2025 | 22.82 | 22.90 | 22.64 | 22.69 | 22.69 | -0.61% | 63,243 |
| Nov 11, 2025 | 22.86 | 22.88 | 22.72 | 22.83 | 22.83 | - | 41,166 |
| Nov 10, 2025 | 22.79 | 22.85 | 22.71 | 22.83 | 22.83 | 0.40% | 61,895 |
| Nov 7, 2025 | 22.75 | 22.75 | 22.57 | 22.74 | 22.74 | 0.09% | 81,649 |
| Nov 6, 2025 | 22.73 | 22.94 | 22.60 | 22.72 | 22.72 | 0.13% | 71,352 |
| Nov 5, 2025 | 22.63 | 22.77 | 22.62 | 22.69 | 22.69 | 0.04% | 52,750 |
| Nov 4, 2025 | 22.70 | 22.76 | 22.55 | 22.68 | 22.68 | -0.31% | 89,182 |
| Nov 3, 2025 | 22.88 | 22.96 | 22.60 | 22.75 | 22.75 | -0.13% | 91,500 |
| Oct 31, 2025 | 22.88 | 22.95 | 22.64 | 22.78 | 22.78 | - | 179,501 |
| Oct 30, 2025 | 23.13 | 23.15 | 22.77 | 22.78 | 22.78 | -1.60% | 66,104 |
| Oct 29, 2025 | 23.21 | 23.24 | 23.07 | 23.15 | 23.15 | -0.22% | 47,356 |
| Oct 28, 2025 | 23.28 | 23.29 | 23.20 | 23.20 | 23.20 | -0.09% | 49,502 |
| Oct 27, 2025 | 23.27 | 23.39 | 23.20 | 23.22 | 23.22 | - | 54,991 |
| Oct 24, 2025 | 23.25 | 23.30 | 23.14 | 23.22 | 23.22 | 0.09% | 50,012 |
| Oct 23, 2025 | 23.37 | 23.49 | 23.15 | 23.20 | 23.20 | -0.64% | 57,300 |
| Oct 22, 2025 | 23.53 | 23.55 | 23.35 | 23.35 | 23.35 | -0.93% | 38,281 |
| Oct 21, 2025 | 23.55 | 23.62 | 23.55 | 23.57 | 23.57 | 0.17% | 30,126 |
| Oct 20, 2025 | 23.27 | 23.54 | 23.25 | 23.53 | 23.53 | 1.34% | 65,324 |
| Oct 17, 2025 | 23.13 | 23.24 | 23.02 | 23.22 | 23.22 | -0.51% | 108,871 |
| Oct 16, 2025 | 23.40 | 23.45 | 23.33 | 23.34 | 23.01 | - | 48,604 |