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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202523.2523.2523.2523.30-0.43%459
Oct 23, 202523.3723.4923.1523.2023.20-0.64%57,300
Oct 22, 202523.5323.5523.3523.3523.35-0.93%38,281
Oct 21, 202523.5523.6223.5523.5723.570.17%30,126
Oct 20, 202523.2723.5423.2523.5323.531.34%65,324
Oct 17, 202523.1323.2423.0223.2223.22-0.51%108,871
Oct 16, 202523.4023.4523.3323.3423.01-48,604
Oct 15, 202523.3223.4423.2823.3423.010.30%38,110
Oct 14, 202523.2223.3623.1223.2722.940.22%36,454
Oct 13, 202523.1823.2923.1623.2222.890.48%23,320
Oct 10, 202523.2823.3523.0623.1122.78-0.64%45,072
Oct 9, 202523.3223.3523.1823.2622.93-0.39%49,415
Oct 8, 202523.3923.4323.3323.3523.02-44,011
Oct 7, 202523.4023.5023.3123.3523.02-0.21%46,398
Oct 6, 202523.4123.4623.3123.4023.07-25,953
Oct 3, 202523.4423.4823.3723.4023.07-0.34%45,317
Oct 2, 202523.4823.5123.3723.4823.140.17%46,846
Oct 1, 202523.1123.4523.0923.4423.101.69%61,612
Sep 30, 202523.2123.2122.9223.0522.72-0.56%137,835
Sep 29, 202523.3123.3623.1523.1822.85-0.43%52,572
Sep 26, 202523.3423.5023.2723.2822.95-0.26%39,146
Sep 25, 202523.6223.6223.2223.3423.01-0.89%45,108
Sep 24, 202523.6723.7023.5223.5523.21-0.21%54,095
Sep 23, 202523.5623.7523.5623.6023.26-0.13%51,916
Sep 22, 202523.7123.7823.5723.6323.29-0.34%40,921
Sep 19, 202523.7623.8023.7123.7123.37-0.55%39,961
Sep 18, 202523.7723.8623.6123.8423.50-50,596
Sep 17, 202523.9224.0223.7623.8423.50-0.29%47,606
Sep 16, 202524.0924.1023.8823.9123.57-0.75%82,531
Sep 15, 202523.9424.0923.7924.0923.750.88%79,822
Sep 12, 202523.7423.9123.6023.8823.540.46%51,238
Sep 11, 202523.4423.7723.4423.7723.431.32%64,194
Sep 10, 202523.4823.5123.3823.4623.120.39%52,080
Sep 9, 202523.3923.4023.2323.3723.040.09%51,495
Sep 8, 202523.2523.3523.1323.3523.020.78%71,974
Sep 5, 202523.0323.1722.9723.1722.841.09%47,701
Sep 4, 202522.8122.9222.8122.9222.590.70%58,532
Sep 3, 202522.6522.8022.6522.7622.430.62%69,927
Sep 2, 202522.5222.6722.5022.6222.300.22%73,833
Aug 29, 202522.9222.9522.4922.5722.25-1.27%302,063
Aug 28, 202522.9722.9922.8522.8622.53-0.17%43,737
Aug 27, 202523.0623.0622.8322.9022.57-0.74%53,483
Aug 26, 202523.2523.2722.9423.0722.74-0.35%48,681
Aug 25, 202523.3423.3723.0723.1522.82-0.90%59,290
Aug 22, 202523.2223.4323.2223.3623.030.60%45,408
Aug 21, 202523.3523.3523.2023.2222.89-0.60%49,250
Aug 20, 202523.3023.4223.2023.3623.030.39%40,765
Aug 19, 202523.1423.2923.1423.2722.940.47%70,211
Aug 18, 202523.0923.1723.0123.1622.830.43%62,143
Aug 15, 202523.1623.1823.0523.0622.73-0.13%40,629