Skip to main content
AT&T Inc. (TBB)
NYSE: TBB · Real-Time Price · USD · Preferred Stock
22.34
-0.28 (-1.24%)
Mar 6, 2026, 4:00 PM EST - Market closed

AT&T Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.4022.5222.3222.3422.34-1.24%89,566
Mar 5, 202622.6522.7222.5522.6222.62-0.57%38,077
Mar 4, 202622.8322.8322.6122.7522.750.09%45,314
Mar 3, 202622.7122.7722.6022.7322.73-0.31%124,632
Mar 2, 202622.6522.8322.5022.8022.800.48%193,683
Feb 27, 202622.5722.8522.5522.6922.690.27%532,991
Feb 26, 202622.6022.7322.5522.6322.63-0.09%95,037
Feb 25, 202622.6622.6622.5222.6522.65-0.04%96,538
Feb 24, 202622.6322.6722.5522.6622.660.04%73,144
Feb 23, 202622.7222.7222.5022.6522.65-0.31%59,052
Feb 20, 202622.7422.7922.5222.7222.720.13%78,462
Feb 19, 202622.6322.7022.5122.6922.690.22%59,146
Feb 18, 202622.6022.7022.5422.6422.640.18%44,937
Feb 17, 202622.4722.6122.4022.6022.600.80%70,225
Feb 13, 202622.3822.4522.3522.4222.420.27%56,601
Feb 12, 202622.3722.4122.3322.3622.360.13%95,469
Feb 11, 202622.3422.3822.3122.3322.330.09%57,483
Feb 10, 202622.3622.3822.3022.3122.31-0.09%53,866
Feb 9, 202622.3422.3422.3122.3322.33-0.09%34,629
Feb 6, 202622.4022.4522.2722.3522.35-0.09%65,127
Feb 5, 202622.4222.4222.3222.3722.37-0.09%55,535
Feb 4, 202622.4322.4722.3522.3922.390.04%56,817
Feb 3, 202622.5022.5022.3222.3822.38-0.44%68,036
Feb 2, 202622.5022.5422.4622.4822.480.09%42,628
Jan 30, 202622.3622.4622.3322.4622.460.18%83,855
Jan 29, 202622.5522.5522.3722.4222.42-0.44%48,303
Jan 28, 202622.5222.5922.4822.5222.52-0.27%63,626
Jan 27, 202622.6222.6522.5222.5822.58-0.18%49,524
Jan 26, 202622.5922.6622.5122.6222.620.13%84,815
Jan 23, 202622.5722.5922.4622.5922.590.04%64,108
Jan 22, 202622.5022.5922.4022.5822.580.36%77,074
Jan 21, 202622.2522.5022.1522.5022.501.44%210,096
Jan 20, 202622.2322.2722.1222.1822.18-0.94%158,539
Jan 16, 202622.5022.5222.3522.3922.39-1.80%127,357
Jan 15, 202622.8122.8222.7622.8022.470.26%117,210
Jan 14, 202622.6522.7622.6122.7422.410.31%110,110
Jan 13, 202622.6622.7422.5922.6722.340.40%88,693
Jan 12, 202622.5322.6022.5022.5822.25-0.13%59,333
Jan 9, 202622.5722.6822.5222.6122.280.22%62,292
Jan 8, 202622.5622.6522.5522.5622.23-73,070
Jan 7, 202622.5622.6722.5322.5622.230.18%47,862
Jan 6, 202622.5622.6622.4522.5222.19-0.18%98,869
Jan 5, 202622.6122.7422.5622.5622.23-0.04%103,067
Jan 2, 202622.3522.5722.3222.5722.241.35%75,725
Dec 31, 202522.2922.3422.1722.2721.94-0.04%180,134
Dec 30, 202522.3722.4122.2722.2821.95-0.58%114,663
Dec 29, 202522.3622.4522.3522.4122.080.04%102,821
Dec 26, 202522.3722.4722.3722.4022.070.09%50,708
Dec 24, 202522.3222.4622.3022.3822.050.49%59,900
Dec 23, 202522.3022.3722.2722.2721.94-0.18%122,739
Dec 22, 202522.2622.3422.2522.3121.980.45%162,833
Dec 19, 202522.2722.3422.2122.2121.88-0.27%69,087
Dec 18, 202522.3022.4022.2622.2721.940.27%136,304
Dec 17, 202522.2222.3322.1722.2121.88-0.18%73,540
Dec 16, 202522.2122.2922.1922.2521.920.18%94,561
Dec 15, 202522.3322.4722.1322.2121.88-0.40%81,116
Dec 12, 202522.4022.4522.3022.3021.97-0.80%67,308
Dec 11, 202522.2522.4822.2522.4822.150.99%178,059
Dec 10, 202522.3222.3922.1522.2621.93-0.18%122,467
Dec 9, 202522.3222.3722.2522.3021.970.41%75,111
Dec 8, 202522.2822.4422.2022.2121.88-0.31%79,737
Dec 5, 202522.3022.4422.2122.2821.95-0.09%71,301
Dec 4, 202522.4522.5322.2222.3021.97-0.58%119,462
Dec 3, 202522.4822.5022.4022.4322.10-0.22%68,745
Dec 2, 202522.5022.5322.3622.4822.150.09%134,174
Dec 1, 202522.3522.4922.2822.4622.130.04%107,526
Nov 28, 202522.5822.6722.4122.4522.12-0.75%160,142
Nov 26, 202522.4722.6322.4622.6222.290.76%87,211
Nov 25, 202522.4622.5022.3322.4522.12-80,874
Nov 24, 202522.1722.4822.1722.4522.121.35%111,230
Nov 21, 202522.3022.3222.0822.1521.83-0.27%92,700
Nov 20, 202522.3922.4722.2022.2121.88-0.40%61,355
Nov 19, 202522.2222.3922.2222.3021.970.41%68,393
Nov 18, 202522.2522.3422.1822.2121.88-0.13%59,938
Nov 17, 202522.4022.5822.2122.2421.91-1.02%81,081
Nov 14, 202522.4822.5622.4122.4722.14-0.04%34,061
Nov 13, 202522.6622.7422.4222.4822.15-0.93%57,499
Nov 12, 202522.8222.9022.6422.6922.36-0.61%63,243
Nov 11, 202522.8622.8822.7222.8322.50-41,166
Nov 10, 202522.7922.8522.7122.8322.500.40%61,895
Nov 7, 202522.7522.7522.5722.7422.410.09%81,649
Nov 6, 202522.7322.9422.6022.7222.390.13%71,352
Nov 5, 202522.6322.7722.6222.6922.360.04%52,750
Nov 4, 202522.7022.7622.5522.6822.35-0.31%89,182
Nov 3, 202522.8822.9622.6022.7522.42-0.13%91,500
Oct 31, 202522.8822.9522.6422.7822.45-179,501
Oct 30, 202523.1323.1522.7722.7822.45-1.60%66,104
Oct 29, 202523.2123.2423.0723.1522.81-0.22%47,356
Oct 28, 202523.2823.2923.2023.2022.86-0.09%49,502
Oct 27, 202523.2723.3923.2023.2222.88-54,991
Oct 24, 202523.2523.3023.1423.2222.880.09%50,012
Oct 23, 202523.3723.4923.1523.2022.86-0.64%57,300
Oct 22, 202523.5323.5523.3523.3523.01-0.93%38,281
Oct 21, 202523.5523.6223.5523.5723.220.17%30,126
Oct 20, 202523.2723.5423.2523.5323.181.34%65,324
Oct 17, 202523.1323.2423.0223.2222.88-0.51%108,871
Oct 16, 202523.4023.4523.3323.3422.67-48,604
Oct 15, 202523.3223.4423.2823.3422.670.30%38,110
Oct 14, 202523.2223.3623.1223.2722.600.22%36,454
Oct 13, 202523.1823.2923.1623.2222.550.48%23,320