Skip to main content
AT&T Inc. (T)
NYSE: T · Real-Time Price · USD
26.06
+0.54 (2.12%)
At close: Apr 28, 2026, 4:00 PM EDT
26.03
-0.03 (-0.12%)
After-hours: Apr 28, 2026, 7:59 PM EDT

AT&T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.9426.3125.8826.0626.062.12%29,434,781
Apr 27, 202626.3326.4425.4625.5225.52-2.60%31,967,198
Apr 24, 202626.4326.5826.0326.2026.20-1.54%30,503,889
Apr 23, 202626.1226.7626.0226.6126.612.42%46,232,639
Apr 22, 202625.1526.0524.9625.9825.980.39%59,653,784
Apr 21, 202626.2026.4425.8825.8825.88-1.15%44,358,483
Apr 20, 202626.5226.6826.1726.1826.18-1.24%30,262,911
Apr 17, 202626.1526.6126.0426.5126.510.42%33,485,012
Apr 16, 202625.5226.4325.4626.4026.403.69%33,184,103
Apr 15, 202625.6825.7825.4225.4625.46-0.62%32,509,215
Apr 14, 202625.2025.7124.9425.6225.620.04%39,408,138
Apr 13, 202626.3726.3925.4025.6125.61-3.21%46,400,634
Apr 10, 202626.5226.7026.2926.4626.46-1.42%31,957,649
Apr 9, 202627.2327.4126.7626.8426.56-1.86%41,284,133
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, 202628.1328.3627.3927.5327.25-3.88%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, 202628.0428.8328.0328.5228.231.93%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, 202628.7629.0628.6328.6828.38-0.03%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%61,110,352
Feb 2, 202626.2926.6426.1926.3026.030.34%66,563,970
Jan 30, 202625.5026.2925.1526.2125.944.30%78,227,455
Jan 29, 202624.4525.1324.4325.1324.874.40%73,255,254
Jan 28, 202623.4224.3323.3624.0723.824.65%84,121,869
Jan 27, 202623.5023.5022.9523.0022.76-1.92%72,164,362
Jan 26, 202623.7023.8023.3623.4523.21-0.59%44,376,020
Jan 23, 202623.5023.6523.3023.5923.350.04%36,056,769
Jan 22, 202623.5723.8323.5023.5823.340.34%30,388,279
Jan 21, 202623.4723.7923.4723.5023.260.21%40,672,133
Jan 20, 202623.3723.6023.2823.4523.21-0.17%51,781,069
Jan 16, 202623.6623.6623.3923.4923.25-1.01%46,504,807
Jan 15, 202623.6123.8023.5023.7323.480.51%35,919,466
Jan 14, 202623.3323.7223.3323.6123.371.33%51,414,807
Jan 13, 202623.6923.7523.1923.3023.06-1.85%40,890,589
Jan 12, 202623.7623.9023.6223.7423.49-1.04%40,700,094
Jan 9, 202624.1524.3223.9823.9923.47-0.74%30,811,009
Jan 8, 202623.9924.3223.9824.1723.640.83%43,770,370
Jan 7, 202624.4424.5523.9023.9723.45-1.52%46,998,351
Jan 6, 202624.5224.5323.8724.3423.81-1.50%59,966,249
Jan 5, 202624.4124.7524.3724.7124.170.61%48,958,067
Jan 2, 202624.7924.8124.5024.5624.02-1.13%28,718,402
Dec 31, 202524.7924.9724.7824.8424.300.12%22,911,042
Dec 30, 202524.7724.8624.7324.8124.270.16%21,047,878
Dec 29, 202524.6824.9424.6824.7724.230.49%30,322,137
Dec 26, 202524.6124.7724.5924.6524.11-0.04%16,070,065
Dec 24, 202524.3724.7124.3724.6624.120.82%13,904,064
Dec 23, 202524.2824.5324.2624.4623.930.66%20,869,077
Dec 22, 202524.1524.4524.0924.3023.770.62%29,049,263
Dec 19, 202524.2124.2824.0224.1523.62-0.45%89,822,259
Dec 18, 202524.3124.5524.2324.2623.73-0.41%31,038,791
Dec 17, 202524.1124.4524.0824.3623.831.20%39,455,094
Dec 16, 202524.3624.3924.0124.0723.55-0.99%35,701,968
Dec 15, 202524.4924.6324.2224.3123.78-1.10%37,162,466
Dec 12, 202524.3924.8124.2724.5824.041.15%34,207,688
Dec 11, 202524.4624.7124.2724.3023.77-0.37%38,931,826
Dec 10, 202524.5624.6024.2824.3923.86-0.49%48,955,410
Dec 9, 202524.8424.9924.3624.5123.98-1.33%41,499,589
Dec 8, 202525.3425.3424.6924.8424.30-1.74%41,475,008
Dec 5, 202525.3625.6425.2525.2824.73-0.43%28,075,584
Dec 4, 202525.3725.5625.2325.3924.840.28%33,035,153
Dec 3, 202525.5625.8225.3125.3224.77-0.78%29,138,405