Skip to main content
AT&T Inc. (TBB)
NYSE: TBB · Real-Time Price · USD · Preferred Stock
22.42
-0.09 (-0.40%)
Jun 20, 2025, 4:00 PM - Market closed

AT&T Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202522.5022.5822.4222.42--0.40%60,609
Jun 18, 202522.0622.5522.0022.5122.512.32%167,417
Jun 17, 202521.9222.0521.9222.0022.000.41%47,060
Jun 16, 202521.9121.9921.9121.9121.91-74,413
Jun 13, 202521.9421.9921.9021.9121.91-0.14%71,922
Jun 12, 202521.9322.1621.9221.9421.940.14%47,745
Jun 11, 202522.0022.0921.9121.9121.91-0.41%52,587
Jun 10, 202522.0022.0321.9522.0022.000.32%44,319
Jun 9, 202521.9322.0021.9121.9321.93-51,030
Jun 6, 202522.0322.0621.9121.9321.93-0.45%42,845
Jun 5, 202522.0122.0722.0022.0322.030.34%43,422
Jun 4, 202521.9622.0621.9221.9621.960.21%34,892
Jun 3, 202521.9722.1021.9021.9121.91-0.09%44,009
Jun 2, 202522.0822.0821.5521.9321.93-0.50%66,953
May 30, 202521.9422.1221.7522.0422.040.60%287,059
May 29, 202521.9321.9421.8621.9121.910.27%48,799
May 28, 202521.9622.0021.8321.8521.85-0.59%89,139
May 27, 202521.9021.9921.9021.9821.980.69%54,847
May 23, 202521.7621.9021.7621.8321.83-0.18%55,245
May 22, 202521.8721.9321.7721.8721.870.51%45,770
May 21, 202522.0322.0721.7321.7621.76-1.23%101,214
May 20, 202522.0822.1822.0122.0322.03-0.23%85,365
May 19, 202522.0022.0821.7622.0822.08-0.09%102,544
May 16, 202522.1422.2022.0322.1022.100.09%115,340
May 15, 202522.1022.1822.0322.0822.08-0.09%116,488
May 14, 202522.2722.3222.0822.1022.10-0.76%88,653
May 13, 202522.5722.6522.1922.2722.27-1.24%286,028
May 12, 202522.7122.7722.5522.5522.55-107,665
May 9, 202522.6222.6622.5322.5522.55-0.18%37,229
May 8, 202522.7822.8422.5622.5922.59-0.57%50,480
May 7, 202522.5922.7522.5922.7222.720.84%50,733
May 6, 202522.4922.6222.4522.5322.530.18%47,997
May 5, 202522.5022.5822.4522.4922.49-0.44%80,429
May 2, 202522.6122.7422.5622.5922.590.18%69,733
May 1, 202522.9223.0022.5422.5522.55-0.62%61,346
Apr 30, 202522.9022.9022.6922.6922.69-0.92%40,167
Apr 29, 202522.9523.0022.9022.9022.90-0.30%37,886
Apr 28, 202522.9822.9822.9022.9722.97-0.04%26,764
Apr 25, 202522.9522.9822.8122.9822.980.39%31,141
Apr 24, 202522.8522.9622.6522.8922.890.39%33,145
Apr 23, 202522.7322.9522.5822.8022.801.11%70,313
Apr 22, 202522.4222.6822.4222.5522.550.58%97,665
Apr 21, 202522.5122.5122.4022.4222.42-0.40%57,734
Apr 17, 202522.5422.6522.4722.5122.510.04%38,137
Apr 16, 202522.4722.6822.4622.5022.50-1.32%58,523
Apr 15, 202522.8623.0922.7522.8022.470.26%51,508
Apr 14, 202522.8422.8822.6522.7422.411.07%63,373
Apr 11, 202522.6522.7722.4022.5022.17-0.79%99,163
Apr 10, 202523.0223.0622.6622.6822.35-1.69%106,173
Apr 9, 202522.5423.1122.3923.0722.731.94%138,992