AT&T Inc. (TBB)
NYSE: TBB · Real-Time Price · USD · Preferred Stock
22.04
+0.13 (0.60%)
At close: May 30, 2025, 4:00 PM
22.04
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 21.94 | 21.94 | 21.75 | 21.88 | - | -0.13% | 14,351 |
| May 29, 2025 | 21.93 | 21.94 | 21.86 | 21.91 | 21.91 | 0.27% | 48,799 |
| May 28, 2025 | 21.96 | 22.00 | 21.83 | 21.85 | 21.85 | -0.59% | 89,139 |
| May 27, 2025 | 21.90 | 21.99 | 21.90 | 21.98 | 21.98 | 0.69% | 54,847 |
| May 23, 2025 | 21.76 | 21.90 | 21.76 | 21.83 | 21.83 | -0.18% | 55,245 |
| May 22, 2025 | 21.87 | 21.93 | 21.77 | 21.87 | 21.87 | 0.51% | 45,770 |
| May 21, 2025 | 22.03 | 22.07 | 21.73 | 21.76 | 21.76 | -1.23% | 101,214 |
| May 20, 2025 | 22.08 | 22.18 | 22.01 | 22.03 | 22.03 | -0.23% | 85,365 |
| May 19, 2025 | 22.00 | 22.08 | 21.76 | 22.08 | 22.08 | -0.09% | 102,544 |
| May 16, 2025 | 22.14 | 22.20 | 22.03 | 22.10 | 22.10 | 0.09% | 115,340 |
| May 15, 2025 | 22.10 | 22.18 | 22.03 | 22.08 | 22.08 | -0.09% | 116,488 |
| May 14, 2025 | 22.27 | 22.32 | 22.08 | 22.10 | 22.10 | -0.76% | 88,653 |
| May 13, 2025 | 22.57 | 22.65 | 22.19 | 22.27 | 22.27 | -1.24% | 286,028 |
| May 12, 2025 | 22.71 | 22.77 | 22.55 | 22.55 | 22.55 | - | 107,665 |
| 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 |