AT&T Inc. (TBB)
NYSE: TBB · Real-Time Price · USD · Preferred Stock
22.55
-0.04 (-0.18%)
At close: May 9, 2025, 4:00 PM
22.55
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 22.62 | 22.66 | 22.53 | 22.55 | 22.55 | -0.18% | 37,229 |
| May 8, 2025 | 22.78 | 22.84 | 22.56 | 22.59 | 22.59 | -0.57% | 50,480 |
| May 7, 2025 | 22.59 | 22.75 | 22.59 | 22.72 | 22.72 | 0.84% | 50,733 |
| May 6, 2025 | 22.49 | 22.62 | 22.45 | 22.53 | 22.53 | 0.18% | 47,997 |
| May 5, 2025 | 22.50 | 22.58 | 22.45 | 22.49 | 22.49 | -0.44% | 80,429 |
| May 2, 2025 | 22.61 | 22.74 | 22.56 | 22.59 | 22.59 | 0.18% | 69,733 |
| May 1, 2025 | 22.92 | 23.00 | 22.54 | 22.55 | 22.55 | -0.62% | 61,346 |
| Apr 30, 2025 | 22.90 | 22.90 | 22.69 | 22.69 | 22.69 | -0.92% | 40,167 |
| Apr 29, 2025 | 22.95 | 23.00 | 22.90 | 22.90 | 22.90 | -0.30% | 37,886 |
| Apr 28, 2025 | 22.98 | 22.98 | 22.90 | 22.97 | 22.97 | -0.04% | 26,764 |
| Apr 25, 2025 | 22.95 | 22.98 | 22.81 | 22.98 | 22.98 | 0.39% | 31,141 |
| Apr 24, 2025 | 22.85 | 22.96 | 22.65 | 22.89 | 22.89 | 0.39% | 33,145 |
| Apr 23, 2025 | 22.73 | 22.95 | 22.58 | 22.80 | 22.80 | 1.11% | 70,313 |
| Apr 22, 2025 | 22.42 | 22.68 | 22.42 | 22.55 | 22.55 | 0.58% | 97,665 |
| Apr 21, 2025 | 22.51 | 22.51 | 22.40 | 22.42 | 22.42 | -0.40% | 57,734 |
| Apr 17, 2025 | 22.54 | 22.65 | 22.47 | 22.51 | 22.51 | 0.04% | 38,137 |
| Apr 16, 2025 | 22.47 | 22.68 | 22.46 | 22.50 | 22.50 | -1.32% | 58,523 |
| Apr 15, 2025 | 22.86 | 23.09 | 22.75 | 22.80 | 22.47 | 0.26% | 51,508 |
| Apr 14, 2025 | 22.84 | 22.88 | 22.65 | 22.74 | 22.41 | 1.07% | 63,373 |
| Apr 11, 2025 | 22.65 | 22.77 | 22.40 | 22.50 | 22.17 | -0.79% | 99,163 |
| Apr 10, 2025 | 23.02 | 23.06 | 22.66 | 22.68 | 22.35 | -1.69% | 106,173 |
| Apr 9, 2025 | 22.54 | 23.11 | 22.39 | 23.07 | 22.73 | 1.94% | 138,992 |
| Apr 8, 2025 | 22.86 | 22.86 | 22.50 | 22.63 | 22.30 | 0.85% | 127,083 |
| Apr 7, 2025 | 22.50 | 22.75 | 22.26 | 22.44 | 22.11 | -1.36% | 116,358 |
| Apr 4, 2025 | 22.60 | 22.78 | 22.32 | 22.75 | 22.42 | 0.35% | 129,439 |
| Apr 3, 2025 | 22.69 | 22.80 | 22.60 | 22.67 | 22.34 | -1.09% | 56,159 |
| Apr 2, 2025 | 22.80 | 22.94 | 22.80 | 22.92 | 22.58 | 0.48% | 43,618 |
| Apr 1, 2025 | 22.83 | 22.92 | 22.76 | 22.81 | 22.48 | 0.26% | 105,882 |
| Mar 31, 2025 | 23.04 | 23.06 | 22.69 | 22.75 | 22.42 | -1.34% | 536,674 |
| Mar 28, 2025 | 23.34 | 23.54 | 23.02 | 23.06 | 22.72 | -1.24% | 96,426 |
| Mar 27, 2025 | 23.32 | 23.58 | 23.23 | 23.35 | 23.01 | 0.26% | 72,355 |
| Mar 26, 2025 | 23.61 | 23.65 | 23.29 | 23.29 | 22.95 | -1.27% | 76,332 |
| Mar 25, 2025 | 23.56 | 23.60 | 23.55 | 23.59 | 23.25 | 0.30% | 38,055 |
| Mar 24, 2025 | 23.67 | 23.67 | 23.52 | 23.52 | 23.18 | -0.30% | 55,795 |
| Mar 21, 2025 | 23.64 | 23.68 | 23.58 | 23.59 | 23.25 | -0.38% | 39,906 |
| Mar 20, 2025 | 23.85 | 23.98 | 23.66 | 23.68 | 23.33 | -0.71% | 44,747 |
| Mar 19, 2025 | 23.91 | 23.99 | 23.83 | 23.85 | 23.50 | -0.29% | 37,040 |
| Mar 18, 2025 | 24.01 | 24.03 | 23.91 | 23.92 | 23.57 | -0.37% | 31,133 |
| Mar 17, 2025 | 23.91 | 24.07 | 23.90 | 24.01 | 23.66 | 0.42% | 32,114 |
| Mar 14, 2025 | 23.74 | 23.94 | 23.72 | 23.91 | 23.56 | 0.59% | 49,740 |
| Mar 13, 2025 | 23.69 | 23.86 | 23.66 | 23.77 | 23.42 | 0.46% | 43,970 |
| Mar 12, 2025 | 23.63 | 23.70 | 23.50 | 23.66 | 23.31 | 0.17% | 65,414 |
| Mar 11, 2025 | 23.61 | 23.70 | 23.60 | 23.62 | 23.27 | 0.08% | 48,249 |
| Mar 10, 2025 | 23.64 | 23.71 | 23.60 | 23.60 | 23.25 | -0.21% | 54,163 |
| Mar 7, 2025 | 23.75 | 23.78 | 23.60 | 23.65 | 23.30 | -0.08% | 60,413 |
| Mar 6, 2025 | 23.71 | 23.80 | 23.60 | 23.67 | 23.32 | -0.46% | 65,621 |
| Mar 5, 2025 | 23.70 | 23.83 | 23.70 | 23.78 | 23.43 | 0.68% | 74,249 |
| Mar 4, 2025 | 23.76 | 23.76 | 23.53 | 23.62 | 23.27 | -0.59% | 75,434 |
| Mar 3, 2025 | 23.90 | 23.99 | 23.76 | 23.76 | 23.41 | -0.59% | 41,224 |
| Feb 28, 2025 | 23.99 | 24.16 | 23.86 | 23.90 | 23.55 | -0.33% | 111,295 |