AT&T Inc. (TBB)
NYSE: TBB · Real-Time Price · USD · Preferred Stock
23.26
+0.06 (0.26%)
Oct 24, 2025, 10:43 AM EDT - Market open
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 23.25 | 23.25 | 23.25 | 23.30 | - | 0.43% | 459 |
| 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 |
| Oct 15, 2025 | 23.32 | 23.44 | 23.28 | 23.34 | 23.01 | 0.30% | 38,110 |
| Oct 14, 2025 | 23.22 | 23.36 | 23.12 | 23.27 | 22.94 | 0.22% | 36,454 |
| Oct 13, 2025 | 23.18 | 23.29 | 23.16 | 23.22 | 22.89 | 0.48% | 23,320 |
| Oct 10, 2025 | 23.28 | 23.35 | 23.06 | 23.11 | 22.78 | -0.64% | 45,072 |
| Oct 9, 2025 | 23.32 | 23.35 | 23.18 | 23.26 | 22.93 | -0.39% | 49,415 |
| Oct 8, 2025 | 23.39 | 23.43 | 23.33 | 23.35 | 23.02 | - | 44,011 |
| Oct 7, 2025 | 23.40 | 23.50 | 23.31 | 23.35 | 23.02 | -0.21% | 46,398 |
| Oct 6, 2025 | 23.41 | 23.46 | 23.31 | 23.40 | 23.07 | - | 25,953 |
| Oct 3, 2025 | 23.44 | 23.48 | 23.37 | 23.40 | 23.07 | -0.34% | 45,317 |
| Oct 2, 2025 | 23.48 | 23.51 | 23.37 | 23.48 | 23.14 | 0.17% | 46,846 |
| Oct 1, 2025 | 23.11 | 23.45 | 23.09 | 23.44 | 23.10 | 1.69% | 61,612 |
| Sep 30, 2025 | 23.21 | 23.21 | 22.92 | 23.05 | 22.72 | -0.56% | 137,835 |
| Sep 29, 2025 | 23.31 | 23.36 | 23.15 | 23.18 | 22.85 | -0.43% | 52,572 |
| Sep 26, 2025 | 23.34 | 23.50 | 23.27 | 23.28 | 22.95 | -0.26% | 39,146 |
| Sep 25, 2025 | 23.62 | 23.62 | 23.22 | 23.34 | 23.01 | -0.89% | 45,108 |
| Sep 24, 2025 | 23.67 | 23.70 | 23.52 | 23.55 | 23.21 | -0.21% | 54,095 |
| Sep 23, 2025 | 23.56 | 23.75 | 23.56 | 23.60 | 23.26 | -0.13% | 51,916 |
| Sep 22, 2025 | 23.71 | 23.78 | 23.57 | 23.63 | 23.29 | -0.34% | 40,921 |
| Sep 19, 2025 | 23.76 | 23.80 | 23.71 | 23.71 | 23.37 | -0.55% | 39,961 |
| Sep 18, 2025 | 23.77 | 23.86 | 23.61 | 23.84 | 23.50 | - | 50,596 |
| Sep 17, 2025 | 23.92 | 24.02 | 23.76 | 23.84 | 23.50 | -0.29% | 47,606 |
| Sep 16, 2025 | 24.09 | 24.10 | 23.88 | 23.91 | 23.57 | -0.75% | 82,531 |
| Sep 15, 2025 | 23.94 | 24.09 | 23.79 | 24.09 | 23.75 | 0.88% | 79,822 |
| Sep 12, 2025 | 23.74 | 23.91 | 23.60 | 23.88 | 23.54 | 0.46% | 51,238 |
| Sep 11, 2025 | 23.44 | 23.77 | 23.44 | 23.77 | 23.43 | 1.32% | 64,194 |
| Sep 10, 2025 | 23.48 | 23.51 | 23.38 | 23.46 | 23.12 | 0.39% | 52,080 |
| Sep 9, 2025 | 23.39 | 23.40 | 23.23 | 23.37 | 23.04 | 0.09% | 51,495 |
| Sep 8, 2025 | 23.25 | 23.35 | 23.13 | 23.35 | 23.02 | 0.78% | 71,974 |
| Sep 5, 2025 | 23.03 | 23.17 | 22.97 | 23.17 | 22.84 | 1.09% | 47,701 |
| Sep 4, 2025 | 22.81 | 22.92 | 22.81 | 22.92 | 22.59 | 0.70% | 58,532 |
| Sep 3, 2025 | 22.65 | 22.80 | 22.65 | 22.76 | 22.43 | 0.62% | 69,927 |
| Sep 2, 2025 | 22.52 | 22.67 | 22.50 | 22.62 | 22.30 | 0.22% | 73,833 |
| Aug 29, 2025 | 22.92 | 22.95 | 22.49 | 22.57 | 22.25 | -1.27% | 302,063 |
| Aug 28, 2025 | 22.97 | 22.99 | 22.85 | 22.86 | 22.53 | -0.17% | 43,737 |
| Aug 27, 2025 | 23.06 | 23.06 | 22.83 | 22.90 | 22.57 | -0.74% | 53,483 |
| Aug 26, 2025 | 23.25 | 23.27 | 22.94 | 23.07 | 22.74 | -0.35% | 48,681 |
| Aug 25, 2025 | 23.34 | 23.37 | 23.07 | 23.15 | 22.82 | -0.90% | 59,290 |
| Aug 22, 2025 | 23.22 | 23.43 | 23.22 | 23.36 | 23.03 | 0.60% | 45,408 |
| Aug 21, 2025 | 23.35 | 23.35 | 23.20 | 23.22 | 22.89 | -0.60% | 49,250 |
| Aug 20, 2025 | 23.30 | 23.42 | 23.20 | 23.36 | 23.03 | 0.39% | 40,765 |
| Aug 19, 2025 | 23.14 | 23.29 | 23.14 | 23.27 | 22.94 | 0.47% | 70,211 |
| Aug 18, 2025 | 23.09 | 23.17 | 23.01 | 23.16 | 22.83 | 0.43% | 62,143 |
| Aug 15, 2025 | 23.16 | 23.18 | 23.05 | 23.06 | 22.73 | -0.13% | 40,629 |