Skip to main content
AT&T Inc. (TBB)
NYSE: TBB · Real-Time Price · USD · Preferred Stock
21.55
-0.04 (-0.19%)
At close: Apr 28, 2026, 4:00 PM EDT
21.54
-0.01 (-0.05%)
After-hours: Apr 28, 2026, 7:00 PM EDT

AT&T Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.5921.6221.5021.5521.55-0.19%44,838
Apr 27, 202621.6121.6421.5721.5921.59-0.23%58,504
Apr 24, 202621.5921.6421.5721.6421.640.23%53,095
Apr 23, 202621.5621.7021.5221.5921.59-73,549
Apr 22, 202621.5221.6121.5021.5921.590.47%68,424
Apr 21, 202621.5921.5921.4421.4921.49-0.46%56,518
Apr 20, 202621.6121.6721.5821.5921.59-0.32%50,536
Apr 17, 202621.6621.7221.6121.6621.660.46%82,321
Apr 16, 202621.7321.7721.5321.5621.56-2.18%122,596
Apr 15, 202622.0422.0922.0022.0421.710.32%56,523
Apr 14, 202621.9522.0221.8921.9721.640.55%88,588
Apr 13, 202621.8321.9021.7921.8521.520.18%66,177
Apr 10, 202621.7921.9021.7621.8121.480.28%61,217
Apr 9, 202621.6621.7921.6621.7521.420.37%44,663
Apr 8, 202621.7421.8321.6621.6721.340.79%101,081
Apr 7, 202621.5221.5321.4421.5021.17-0.09%146,310
Apr 6, 202621.4121.5521.4121.5221.190.56%48,978
Apr 2, 202621.2721.4721.2321.4021.080.28%101,974
Apr 1, 202621.3321.4321.3121.3421.020.38%81,366
Mar 31, 202621.3921.5221.2221.2620.94-0.61%552,568
Mar 30, 202621.6321.6421.2921.3921.07-0.56%72,265
Mar 27, 202621.5721.5821.4621.5121.18-0.42%101,743
Mar 26, 202621.5621.6921.5121.6021.27-0.41%90,097
Mar 25, 202621.6321.7821.6021.6921.360.51%111,957
Mar 24, 202621.5421.5921.5021.5821.25-0.05%110,550
Mar 23, 202621.5421.6821.5221.5921.260.47%115,570
Mar 20, 202621.8521.9121.4421.4921.16-1.74%111,236
Mar 19, 202621.9521.9621.8121.8721.54-0.46%66,533
Mar 18, 202622.0022.0521.9321.9721.64-0.18%47,935
Mar 17, 202621.9822.0521.9822.0121.680.23%33,546
Mar 16, 202622.1522.1821.9021.9621.63-0.36%65,093
Mar 13, 202622.2322.2322.0222.0421.71-0.50%50,139
Mar 12, 202622.1322.2222.0822.1521.81-0.23%66,798
Mar 11, 202622.2822.3122.2022.2021.86-0.22%41,150
Mar 10, 202622.2322.3522.2222.2521.91-0.04%62,349
Mar 9, 202622.2522.3022.2122.2621.92-0.36%91,450
Mar 6, 202622.4022.5222.3222.3422.00-1.24%89,566
Mar 5, 202622.6522.7222.5522.6222.28-0.57%38,077
Mar 4, 202622.8322.8322.6122.7522.400.09%45,314
Mar 3, 202622.7122.7722.6022.7322.39-0.31%124,632
Mar 2, 202622.6522.8322.5022.8022.450.48%193,683
Feb 27, 202622.5722.8522.5522.6922.350.27%532,991
Feb 26, 202622.6022.7322.5522.6322.29-0.09%95,037
Feb 25, 202622.6622.6622.5222.6522.31-0.04%96,538
Feb 24, 202622.6322.6722.5522.6622.320.04%73,144
Feb 23, 202622.7222.7222.5022.6522.31-0.31%59,052
Feb 20, 202622.7422.7922.5222.7222.380.13%78,462
Feb 19, 202622.6322.7022.5122.6922.350.22%59,146
Feb 18, 202622.6022.7022.5422.6422.300.18%44,937
Feb 17, 202622.4722.6122.4022.6022.260.80%70,225
Feb 13, 202622.3822.4522.3522.4222.080.27%56,601
Feb 12, 202622.3722.4122.3322.3622.020.13%95,469
Feb 11, 202622.3422.3822.3122.3321.990.09%57,483
Feb 10, 202622.3622.3822.3022.3121.97-0.09%53,866
Feb 9, 202622.3422.3422.3122.3321.99-0.09%34,629
Feb 6, 202622.4022.4522.2722.3522.01-0.09%65,127
Feb 5, 202622.4222.4222.3222.3722.03-0.09%55,535
Feb 4, 202622.4322.4722.3522.3922.050.04%56,817
Feb 3, 202622.5022.5022.3222.3822.04-0.44%68,036
Feb 2, 202622.5022.5422.4622.4822.140.09%42,628
Jan 30, 202622.3622.4622.3322.4622.120.18%83,855
Jan 29, 202622.5522.5522.3722.4222.08-0.44%48,303
Jan 28, 202622.5222.5922.4822.5222.18-0.27%63,626
Jan 27, 202622.6222.6522.5222.5822.24-0.18%49,524
Jan 26, 202622.5922.6622.5122.6222.280.13%84,815
Jan 23, 202622.5722.5922.4622.5922.250.04%64,108
Jan 22, 202622.5022.5922.4022.5822.240.36%77,074
Jan 21, 202622.2522.5022.1522.5022.161.44%210,096
Jan 20, 202622.2322.2722.1222.1821.84-0.94%158,539
Jan 16, 202622.5022.5222.3522.3922.05-1.80%127,357
Jan 15, 202622.8122.8222.7622.8022.120.26%117,210
Jan 14, 202622.6522.7622.6122.7422.070.31%110,110
Jan 13, 202622.6622.7422.5922.6722.000.40%88,693
Jan 12, 202622.5322.6022.5022.5821.91-0.13%59,333
Jan 9, 202622.5722.6822.5222.6121.940.22%62,292
Jan 8, 202622.5622.6522.5522.5621.89-73,070
Jan 7, 202622.5622.6722.5322.5621.890.18%47,862
Jan 6, 202622.5622.6622.4522.5221.85-0.18%98,869
Jan 5, 202622.6122.7422.5622.5621.89-0.04%103,067
Jan 2, 202622.3522.5722.3222.5721.901.35%75,725
Dec 31, 202522.2922.3422.1722.2721.61-0.04%180,134
Dec 30, 202522.3722.4122.2722.2821.62-0.58%114,663
Dec 29, 202522.3622.4522.3522.4121.750.04%102,821
Dec 26, 202522.3722.4722.3722.4021.740.09%50,708
Dec 24, 202522.3222.4622.3022.3821.720.49%59,900
Dec 23, 202522.3022.3722.2722.2721.61-0.18%122,739
Dec 22, 202522.2622.3422.2522.3121.650.45%162,833
Dec 19, 202522.2722.3422.2122.2121.55-0.27%69,087
Dec 18, 202522.3022.4022.2622.2721.610.27%136,304
Dec 17, 202522.2222.3322.1722.2121.55-0.18%73,540
Dec 16, 202522.2122.2922.1922.2521.590.18%94,561
Dec 15, 202522.3322.4722.1322.2121.55-0.40%81,116
Dec 12, 202522.4022.4522.3022.3021.64-0.80%67,308
Dec 11, 202522.2522.4822.2522.4821.810.99%178,059
Dec 10, 202522.3222.3922.1522.2621.60-0.18%122,467
Dec 9, 202522.3222.3722.2522.3021.640.41%75,111
Dec 8, 202522.2822.4422.2022.2121.55-0.31%79,737
Dec 5, 202522.3022.4422.2122.2821.62-0.09%71,301
Dec 4, 202522.4522.5322.2222.3021.64-0.58%119,462
Dec 3, 202522.4822.5022.4022.4321.77-0.22%68,745