AT&T Inc. (TBB)
NYSE: TBB · Real-Time Price · USD · Preferred Stock
19.21
+0.08 (0.42%)
Sep 29, 2026, 10:09 AM EDT - Market open
AT&T Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 19.15 | 19.15 | 19.12 | 19.13 | - | - | - |
| Sep 28, 2026 | 19.15 | 19.20 | 19.11 | 19.13 | 19.13 | -0.42% | 111,973 |
| Sep 25, 2026 | 19.16 | 19.27 | 19.14 | 19.21 | 19.21 | 0.58% | 140,933 |
| Sep 24, 2026 | 19.28 | 19.42 | 19.10 | 19.10 | 19.10 | -1.29% | 154,686 |
| Sep 23, 2026 | 19.37 | 19.40 | 19.30 | 19.35 | 19.35 | -0.26% | 210,386 |
| Sep 22, 2026 | 19.46 | 19.47 | 19.39 | 19.40 | 19.40 | -0.21% | 141,410 |
| Sep 21, 2026 | 19.47 | 19.54 | 19.42 | 19.44 | 19.44 | 0.11% | 147,809 |
| Sep 18, 2026 | 19.45 | 19.56 | 19.41 | 19.42 | 19.42 | -0.10% | 119,181 |
| Sep 17, 2026 | 19.59 | 19.59 | 19.41 | 19.44 | 19.44 | 0.10% | 155,351 |
| Sep 16, 2026 | 19.55 | 19.59 | 19.39 | 19.42 | 19.42 | -0.21% | 138,367 |
| Sep 15, 2026 | 19.40 | 19.49 | 19.36 | 19.46 | 19.46 | 0.05% | 243,931 |
| Sep 14, 2026 | 19.45 | 19.62 | 19.45 | 19.45 | 19.45 | -0.31% | 93,410 |
| Sep 11, 2026 | 19.48 | 19.59 | 19.45 | 19.51 | 19.51 | 0.36% | 101,350 |
| Sep 10, 2026 | 19.46 | 19.50 | 19.37 | 19.44 | 19.44 | -0.56% | 142,302 |
| Sep 9, 2026 | 19.70 | 19.73 | 19.43 | 19.55 | 19.55 | -0.36% | 150,440 |
| Sep 8, 2026 | 19.56 | 19.64 | 19.48 | 19.62 | 19.62 | 0.77% | 194,482 |
| Sep 4, 2026 | 19.61 | 19.61 | 19.36 | 19.47 | 19.47 | 0.26% | 150,449 |
| Sep 3, 2026 | 19.53 | 19.59 | 19.40 | 19.42 | 19.42 | 0.21% | 135,723 |
| Sep 2, 2026 | 19.34 | 19.47 | 19.32 | 19.38 | 19.38 | 0.36% | 107,535 |
| Sep 1, 2026 | 19.35 | 19.40 | 19.26 | 19.31 | 19.31 | -0.41% | 79,381 |
| Aug 31, 2026 | 19.41 | 19.42 | 19.33 | 19.39 | 19.39 | -0.15% | 85,172 |
| Aug 28, 2026 | 19.60 | 19.68 | 19.42 | 19.42 | 19.42 | -0.92% | 82,329 |
| Aug 27, 2026 | 19.59 | 19.60 | 19.47 | 19.60 | 19.60 | -0.05% | 66,041 |
| Aug 26, 2026 | 19.59 | 19.73 | 19.50 | 19.61 | 19.61 | -0.46% | 72,346 |
| Aug 25, 2026 | 19.62 | 19.70 | 19.54 | 19.70 | 19.70 | 0.66% | 66,448 |
| Aug 24, 2026 | 19.48 | 19.58 | 19.48 | 19.57 | 19.57 | 0.46% | 85,037 |
| Aug 21, 2026 | 19.50 | 19.56 | 19.40 | 19.48 | 19.48 | 0.15% | 138,366 |
| Aug 20, 2026 | 19.37 | 19.50 | 19.33 | 19.45 | 19.45 | -0.10% | 102,000 |
| Aug 19, 2026 | 19.57 | 19.58 | 19.42 | 19.47 | 19.47 | 0.10% | 141,309 |
| Aug 18, 2026 | 19.27 | 19.49 | 19.27 | 19.45 | 19.45 | 0.88% | 203,752 |
| Aug 17, 2026 | 19.43 | 19.49 | 19.28 | 19.28 | 19.28 | -1.08% | 93,801 |
| Aug 14, 2026 | 19.51 | 19.56 | 19.44 | 19.49 | 19.49 | -0.15% | 60,259 |
| Aug 13, 2026 | 19.58 | 19.65 | 19.52 | 19.52 | 19.52 | -0.10% | 93,505 |
| Aug 12, 2026 | 19.59 | 19.62 | 19.52 | 19.54 | 19.54 | -0.15% | 61,544 |
| Aug 11, 2026 | 19.63 | 19.70 | 19.52 | 19.57 | 19.57 | -0.31% | 81,821 |
| Aug 10, 2026 | 19.72 | 19.77 | 19.60 | 19.63 | 19.63 | -0.71% | 89,719 |
| Aug 7, 2026 | 19.82 | 19.87 | 19.76 | 19.77 | 19.77 | -0.15% | 68,832 |
| Aug 6, 2026 | 19.82 | 19.90 | 19.76 | 19.80 | 19.80 | -0.10% | 84,580 |
| Aug 5, 2026 | 19.95 | 19.98 | 19.82 | 19.82 | 19.82 | -0.60% | 84,472 |
| Aug 4, 2026 | 20.02 | 20.02 | 19.92 | 19.94 | 19.94 | - | 81,814 |
| Aug 3, 2026 | 19.98 | 19.99 | 19.90 | 19.94 | 19.94 | 0.20% | 69,292 |
| Jul 31, 2026 | 19.95 | 19.98 | 19.87 | 19.90 | 19.90 | -0.12% | 139,417 |
| Jul 30, 2026 | 19.92 | 19.97 | 19.90 | 19.92 | 19.92 | 0.17% | 47,405 |
| Jul 29, 2026 | 20.04 | 20.04 | 19.88 | 19.89 | 19.89 | -0.75% | 180,556 |
| Jul 28, 2026 | 19.99 | 20.11 | 19.95 | 20.04 | 20.04 | 0.45% | 98,775 |
| Jul 27, 2026 | 19.94 | 19.98 | 19.88 | 19.95 | 19.95 | 0.50% | 136,373 |
| Jul 24, 2026 | 19.81 | 20.00 | 19.81 | 19.85 | 19.85 | - | 161,467 |
| Jul 23, 2026 | 19.93 | 19.98 | 19.76 | 19.85 | 19.85 | -0.75% | 236,098 |
| Jul 22, 2026 | 20.18 | 20.22 | 19.99 | 20.00 | 20.00 | -0.89% | 125,289 |
| Jul 21, 2026 | 20.27 | 20.30 | 20.18 | 20.18 | 20.18 | -0.59% | 75,234 |