Skip to main content
AT&T Inc. (T)
NYSE: T · Real-Time Price · USD
22.72
+0.30 (1.34%)
At close: Jun 26, 2026, 4:00 PM EDT
22.69
-0.03 (-0.13%)
After-hours: Jun 26, 2026, 7:59 PM EDT

AT&T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.4722.7222.3222.7222.721.34%84,400,649
Jun 25, 202622.2522.6322.2322.4222.420.22%41,249,348
Jun 24, 202622.8422.9422.3122.3722.37-1.93%53,747,848
Jun 23, 202622.3122.9822.1922.8122.813.21%73,303,208
Jun 22, 202622.0322.4722.0122.1022.100.41%68,133,207
Jun 18, 202622.4622.5221.9922.0122.01-1.92%92,581,098
Jun 17, 202622.8322.8822.2522.4422.44-3.11%56,382,557
Jun 16, 202623.3223.4222.8423.1623.16-0.56%46,798,371
Jun 15, 202623.3523.5123.1723.2923.29-1.23%47,216,968
Jun 12, 202623.1023.6123.0723.5823.582.52%38,686,751
Jun 11, 202623.1623.3722.9923.0023.00-0.90%37,811,512
Jun 10, 202622.8823.2622.7523.2123.212.20%50,132,869
Jun 9, 202622.5122.9622.3222.7122.710.93%52,512,764
Jun 8, 202622.6622.8322.4122.5022.50-1.10%41,845,676
Jun 5, 202622.9023.0422.5922.7522.75-0.09%60,663,756
Jun 4, 202623.8824.0122.3322.7722.77-3.31%82,258,801
Jun 3, 202624.1924.2023.4523.5523.55-4.42%51,605,729
Jun 2, 202624.6424.7124.2524.6424.640.37%41,333,347
Jun 1, 202624.7524.9024.4924.5524.55-1.01%29,459,804
May 29, 202624.8624.8724.5624.8024.80-0.32%86,798,372
May 28, 202624.9625.1424.7324.8824.88-0.04%25,248,778
May 27, 202624.9325.3524.8824.8924.89-0.52%35,148,561
May 26, 202625.1425.3424.8625.0225.02-0.95%32,282,056
May 22, 202625.3425.4325.1925.2625.26-0.32%24,692,586
May 21, 202624.8625.3924.8125.3425.341.64%35,757,069
May 20, 202624.9425.2824.7924.9324.93-0.20%40,279,016
May 19, 202624.5924.9924.4224.9824.982.25%38,277,815
May 18, 202624.0924.5823.8524.4324.431.66%38,244,175
May 15, 202624.8624.9324.0324.0324.03-2.52%44,116,991
May 14, 202624.8424.9824.6524.6524.65-0.36%32,683,633
May 13, 202625.2325.5524.7224.7424.74-1.94%34,609,671
May 12, 202625.0225.4424.8625.2325.231.45%33,454,624
May 11, 202625.2325.3424.6624.8724.87-1.15%37,447,605
May 8, 202625.2325.4025.1225.1625.16-0.40%36,012,887
May 7, 202625.3925.4925.1225.2625.26-1.21%42,986,644
May 6, 202625.7926.0125.4825.5725.57-1.27%34,338,911
May 5, 202626.0526.1325.8525.9025.90-0.77%24,482,355
May 4, 202625.9326.1425.8226.1026.10-0.08%23,439,526
May 1, 202626.3126.4626.0726.1226.12-0.04%31,493,657
Apr 30, 202625.8226.4725.7826.1326.131.48%44,640,620
Apr 29, 202625.9726.1625.6425.7525.75-1.19%22,790,624
Apr 28, 202625.9426.3125.8826.0626.062.12%30,377,623
Apr 27, 202626.3326.4425.4625.5225.52-2.60%32,633,673
Apr 24, 202626.4326.5826.0326.2026.20-1.54%30,600,865
Apr 23, 202626.1226.7626.0226.6126.612.42%47,337,931
Apr 22, 202625.1526.0524.9625.9825.980.39%59,711,921
Apr 21, 202626.2026.4425.8825.8825.88-1.15%44,489,369
Apr 20, 202626.5226.6826.1726.1826.18-1.24%30,509,448
Apr 17, 202626.1526.6126.0426.5126.510.42%35,023,815
Apr 16, 202625.5226.4325.4626.4026.403.69%34,901,890
Apr 15, 202625.6825.7825.4225.4625.46-0.62%33,847,639
Apr 14, 202625.2025.7124.9425.6225.620.04%42,173,911
Apr 13, 202626.3726.3925.4025.6125.61-3.21%46,751,754
Apr 10, 202626.5226.7026.2926.4626.46-0.38%31,990,438
Apr 9, 202627.2327.4126.7626.8426.56-1.87%41,439,826
Apr 8, 202627.2327.5026.9127.3527.07-2.46%47,841,586
Apr 7, 202628.2928.4927.9228.0427.75-0.99%27,652,971
Apr 6, 202628.2728.5228.1528.3228.03-0.04%29,396,199
Apr 2, 202628.3928.6327.9928.3328.040.07%34,996,175
Apr 1, 202628.9528.9728.0628.3128.02-2.35%43,112,549
Mar 31, 202628.9328.9928.5328.9928.690.73%48,632,309
Mar 30, 202629.2129.3728.7228.7828.48-1.10%35,293,852
Mar 27, 202629.0029.3728.8229.1028.800.62%38,162,808
Mar 26, 202629.0729.2128.8228.9228.620.38%29,904,528
Mar 25, 202628.9829.1428.7128.8128.51-0.21%36,571,089
Mar 24, 202628.8029.4428.6628.8728.570.38%41,047,227
Mar 23, 202628.2828.9127.8728.7628.461.59%46,656,343
Mar 20, 202627.8428.6327.8428.3128.022.05%128,734,186
Mar 19, 202627.5827.9527.2227.7427.451.20%58,624,180
Mar 18, 202627.7127.7927.3927.4127.13-1.58%34,898,669
Mar 17, 202627.8928.0227.6627.8527.560.43%33,904,287
Mar 16, 202627.7327.8227.4727.7327.440.04%31,792,788
Mar 13, 202627.5027.8527.4427.7227.431.20%28,076,849
Mar 12, 202627.0527.3926.7327.3927.110.85%32,636,117
Mar 11, 202627.6727.7326.8727.1626.88-1.98%46,925,570
Mar 10, 202627.6527.9427.4527.7127.420.65%37,596,472
Mar 9, 202628.1328.3627.3927.5327.24-3.88%52,144,962
Mar 6, 202628.9328.9528.3328.6428.34-1.14%37,909,872
Mar 5, 202628.9429.0628.7228.9728.67-0.03%46,498,081
Mar 4, 202628.4729.0728.2228.9828.681.08%42,409,310
Mar 3, 202627.7928.7527.7628.6728.372.36%45,891,174
Mar 2, 202627.9128.2527.8728.0127.72-39,270,908
Feb 27, 202627.6128.0127.5128.0127.722.00%54,509,331
Feb 26, 202627.9828.0527.4127.4627.18-1.47%33,856,844
Feb 25, 202628.0328.2927.7027.8727.58-1.69%45,550,692
Feb 24, 202628.5228.8028.1928.3528.06-0.60%34,541,663
Feb 23, 202628.0428.8328.0328.5228.221.93%41,169,261
Feb 20, 202627.9528.0627.5427.9827.690.36%25,383,646
Feb 19, 202628.0228.4027.7327.8827.59-31,221,881
Feb 18, 202628.6328.7227.8227.8827.59-2.79%33,179,276
Feb 17, 202628.7629.0628.6328.6828.38-0.04%29,868,901
Feb 13, 202628.6828.8428.4128.6928.39-0.38%42,687,511
Feb 12, 202628.4829.3028.4628.8028.501.16%70,553,059
Feb 11, 202627.2828.6027.1428.4728.183.87%64,213,329
Feb 10, 202627.0827.5927.0827.4127.131.11%34,925,947
Feb 9, 202627.1027.2026.8327.1126.83-0.07%33,057,762
Feb 6, 202627.2627.3826.9327.1326.85-0.66%37,410,384
Feb 5, 202627.4027.5226.9627.3127.030.33%44,672,420
Feb 4, 202627.0927.5026.8927.2226.941.45%52,448,303
Feb 3, 202626.1126.9926.1126.8326.552.02%60,383,541