Skip to main content
AT&T Inc. (T)
NYSE: T · Real-Time Price · USD
25.28
-0.11 (-0.43%)
At close: Dec 5, 2025, 4:00 PM EST
25.30
+0.02 (0.08%)
After-hours: Dec 5, 2025, 7:59 PM EST

AT&T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.3625.6425.2525.2825.28-0.43%27,739,414
Dec 4, 202525.3725.5625.2325.3925.390.28%33,015,042
Dec 3, 202525.5625.8225.3125.3225.32-0.78%26,876,648
Dec 2, 202525.8325.8725.4525.5225.52-1.05%29,975,528
Dec 1, 202525.9525.9725.5525.7925.79-0.88%34,068,983
Nov 28, 202525.8226.0225.7626.0226.020.77%15,914,381
Nov 26, 202525.8326.0725.8025.8225.82-0.15%27,600,719
Nov 25, 202525.7626.2125.7525.8625.860.94%44,077,816
Nov 24, 202525.9926.0225.4325.6225.62-1.20%65,904,622
Nov 21, 202525.5226.1825.5025.9325.931.61%58,622,440
Nov 20, 202525.2525.6325.1225.5225.520.99%44,615,047
Nov 19, 202525.6025.6725.0925.2725.27-1.29%34,296,926
Nov 18, 202525.5425.7725.3425.6025.600.51%41,527,553
Nov 17, 202525.6325.7125.4325.4725.47-0.47%34,519,872
Nov 14, 202525.8725.9325.4425.5925.59-0.62%37,390,165
Nov 13, 202525.6525.9625.5625.7525.750.39%49,785,589
Nov 12, 202525.4425.7325.4125.6525.651.87%44,096,986
Nov 11, 202524.9325.3024.8825.1825.181.41%40,962,707
Nov 10, 202524.7424.9424.6124.8324.83-52,677,551
Nov 7, 202524.8125.1024.6424.8324.830.36%62,439,985
Nov 6, 202524.2924.9924.2924.7424.740.73%71,665,295
Nov 5, 202524.4624.7324.4324.5624.560.49%61,112,227
Nov 4, 202524.4724.5624.2924.4424.44-0.37%75,032,665
Nov 3, 202524.6424.6424.0824.5324.53-0.89%89,327,678
Oct 31, 202524.6324.9924.5124.7524.750.28%89,936,750
Oct 30, 202524.9925.1824.6224.6824.68-1.83%82,167,820
Oct 29, 202526.1226.2124.9925.1425.14-2.18%102,715,038
Oct 28, 202525.4125.7825.3125.7025.700.67%77,662,462
Oct 27, 202525.0825.5724.9725.5325.531.55%86,220,431
Oct 24, 202524.6425.1924.5725.1425.142.11%80,553,704
Oct 23, 202525.6825.7524.4924.6224.62-3.64%107,294,096
Oct 22, 202524.9225.8324.3225.5525.55-1.92%95,467,951
Oct 21, 202526.1526.2325.9026.0526.05-0.19%100,445,653
Oct 20, 202526.3426.4425.8326.1026.10-0.91%66,161,100
Oct 17, 202526.3926.4826.2026.3426.340.53%61,491,831
Oct 16, 202526.1026.3926.0526.2026.200.50%49,513,137
Oct 15, 202526.0526.1925.9426.0726.07-0.23%34,673,983
Oct 14, 202525.5826.1525.5826.1326.132.11%43,644,889
Oct 13, 202525.6825.8525.3525.5925.59-1.08%36,313,723
Oct 10, 202525.8426.2425.7125.8725.87-0.88%37,980,075
Oct 9, 202526.2526.4826.0926.1025.82-0.57%33,129,232
Oct 8, 202526.2326.3526.0226.2525.970.34%36,913,235
Oct 7, 202525.9226.3025.8526.1625.881.12%43,249,551
Oct 6, 202526.5426.7225.8425.8725.59-4.40%63,474,346
Oct 3, 202527.0227.2226.9927.0626.770.19%34,891,703
Oct 2, 202527.4027.4326.8827.0126.72-1.96%39,597,187
Oct 1, 202528.0528.1627.5227.5527.26-2.44%38,415,117
Sep 30, 202528.1428.3528.0528.2427.940.61%34,049,547
Sep 29, 202528.2528.3427.8828.0727.77-0.85%28,739,585
Sep 26, 202528.3828.5728.2528.3128.010.04%25,455,102
Sep 25, 202528.5028.7528.2928.3028.00-0.07%25,658,505
Sep 24, 202528.6928.7528.1728.3228.02-1.63%28,858,698
Sep 23, 202528.9229.0128.5628.7928.48-0.45%28,805,796
Sep 22, 202528.9429.0728.7428.9228.61-0.31%25,835,321
Sep 19, 202529.2629.3128.9329.0128.70-0.65%62,155,663
Sep 18, 202529.3529.4729.1429.2028.89-1.15%30,142,883
Sep 17, 202529.3329.5829.2529.5429.230.72%25,967,168
Sep 16, 202529.6229.6529.2129.3329.02-0.98%28,118,184
Sep 15, 202529.6129.7929.5029.6229.310.17%31,486,362
Sep 12, 202529.4229.6029.3029.5729.260.27%22,794,041
Sep 11, 202529.2929.5029.1229.4929.180.99%23,580,997
Sep 10, 202529.2529.4428.9029.2028.89-0.75%25,689,401
Sep 9, 202528.9029.5828.8329.4229.111.80%35,105,455
Sep 8, 202528.5029.1428.2828.9028.59-2.33%40,649,265
Sep 5, 202529.5829.7929.4229.5929.280.03%25,105,947
Sep 4, 202529.1829.7029.0329.5829.271.86%31,845,438
Sep 3, 202529.0129.0828.4529.0428.73-0.14%27,245,386
Sep 2, 202529.3029.4029.0029.0828.77-0.72%31,571,062
Aug 29, 202529.0229.3328.9529.2928.981.21%26,562,388
Aug 28, 202529.0229.0228.7528.9428.63-0.41%24,658,067
Aug 27, 202528.5029.0828.5029.0628.751.75%28,026,226
Aug 26, 202528.8328.9628.2128.5628.26-0.63%49,407,917
Aug 25, 202528.7728.9828.7228.7428.43-0.10%19,405,025
Aug 22, 202529.4729.6528.6828.7728.46-2.28%34,011,975
Aug 21, 202529.2529.5629.2129.4429.130.55%32,991,030
Aug 20, 202529.1029.3829.0229.2828.971.04%34,842,990
Aug 19, 202528.8729.1628.8028.9828.670.21%18,890,585
Aug 18, 202528.9829.1528.8728.9228.610.17%20,420,634
Aug 15, 202528.7429.0828.6528.8728.560.42%37,020,394
Aug 14, 202528.5828.7728.4128.7528.441.23%24,530,249
Aug 13, 202528.5028.5928.3628.4028.10-0.28%26,382,734
Aug 12, 202528.1428.7028.1428.4828.181.21%30,756,695
Aug 11, 202528.1828.2828.0828.1427.840.21%20,602,416
Aug 8, 202528.0728.2528.0328.0827.780.07%23,598,154
Aug 7, 202527.4528.1127.2928.0627.762.07%35,331,424
Aug 6, 202527.9428.0627.4527.4927.20-1.01%39,247,208
Aug 5, 202527.7227.9727.6727.7727.470.33%25,317,437
Aug 4, 202527.7927.9227.5727.6827.39-0.25%29,972,358
Aug 1, 202527.6427.9327.3427.7527.451.24%38,817,012
Jul 31, 202527.3527.7227.3127.4127.12-0.33%34,119,967
Jul 30, 202527.3427.7127.2427.5027.210.33%30,096,121
Jul 29, 202527.6827.9327.3227.4127.12-0.69%34,202,391
Jul 28, 202527.9327.9327.5427.6027.31-1.43%29,164,422
Jul 25, 202527.9128.3527.7528.0027.700.29%33,987,753
Jul 24, 202527.7728.1727.6927.9227.620.61%47,332,696
Jul 23, 202526.3027.7525.8527.7527.451.20%65,616,334
Jul 22, 202527.4527.7627.2227.4227.130.15%35,255,755
Jul 21, 202527.4627.7227.2527.3827.091.63%36,229,541
Jul 18, 202526.9727.0426.8026.9426.65-0.19%27,427,897
Jul 17, 202526.8027.0526.7726.9926.700.15%24,546,391