AT&T Inc. - T-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	20.6	20.64	20.64	20.67	20.57	70,129
January 15, 2026	20.53	20.62	20.62	20.68	20.53	95,078
January 14, 2026	20.5	20.5	20.5	20.57	20.43	61,848
January 13, 2026	20.46	20.53	20.53	20.6	20.4	84,539
January 12, 2026	20.33	20.41	20.41	20.41	20.27	101,684
January 09, 2026	20.56	20.66	20.35	20.66	20.56	62,026
January 08, 2026	20.59	20.54	20.23	20.68	20.53	131,209
January 07, 2026	20.63	20.55	20.24	20.68	20.55	67,163
January 06, 2026	20.61	20.58	20.27	20.63	20.5	107,750
January 05, 2026	20.52	20.61	20.61	20.67	20.5	143,011
January 02, 2026	20.24	20.5	20.5	20.5	20.11	74,370
December 31, 2025	20.12	20.14	20.14	20.24	20.1	257,524
December 30, 2025	20.12	20.14	20.14	20.16	20.08	173,675
December 29, 2025	20.2	20.12	20.12	20.21	20.11	163,812
December 26, 2025	20.15	20.19	20.19	20.22	20.12	69,409
December 24, 2025	20.08	20.19	20.19	20.24	20.07	57,743
December 23, 2025	20.12	20.12	20.12	20.16	20.08	165,428
December 22, 2025	20.25	20.16	20.16	20.3	20.16	165,520
December 19, 2025	20.29	20.28	20.28	20.37	20.22	124,749
December 18, 2025	20.21	20.34	20.34	20.48	20.21	259,823
December 17, 2025	20.22	20.16	20.16	20.24	20.11	169,191
December 16, 2025	20.23	20.2	20.2	20.26	20.15	204,921
December 15, 2025	20.28	20.19	20.19	20.36	20.18	152,551
December 12, 2025	20.25	20.26	20.26	20.33	20.19	159,976
December 11, 2025	20.03	20.34	20.34	20.34	20.01	130,297
December 10, 2025	19.95	20.03	20.03	20.09	19.9	429,202
December 09, 2025	19.89	19.9	19.9	20.04	19.88	228,357
December 08, 2025	19.9	19.88	19.88	20.02	19.88	149,341
December 05, 2025	19.84	19.9	19.9	19.95	19.83	218,749
December 04, 2025	19.92	19.85	19.85	19.99	19.85	169,607
December 03, 2025	19.93	19.97	19.97	20.03	19.9	152,656
December 02, 2025	19.93	19.92	19.92	20.08	19.85	195,539
December 01, 2025	19.89	19.93	19.93	20.05	19.86	203,542
November 28, 2025	20.15	19.97	19.97	20.16	19.91	155,097
November 26, 2025	20.08	20.09	20.09	20.24	20.01	186,072
November 25, 2025	19.99	20.01	20.01	20.05	19.91	141,375
November 24, 2025	19.96	19.91	19.91	20.04	19.86	83,085
November 21, 2025	19.86	19.85	19.85	20.02	19.8	102,093
November 20, 2025	20.02	19.85	19.85	20.1	19.81	90,874
November 19, 2025	20	19.95	19.95	20.08	19.95	101,478
November 18, 2025	20.05	20.02	20.02	20.14	20	88,465
November 17, 2025	20.32	20.09	20.09	20.32	20	110,415
November 14, 2025	20.28	20.26	20.26	20.42	20.2	89,890
November 13, 2025	20.43	20.26	20.26	20.46	20.26	94,981
November 12, 2025	20.56	20.5	20.5	20.64	20.46	79,210
November 11, 2025	20.53	20.56	20.56	20.59	20.42	65,260
November 10, 2025	20.44	20.47	20.47	20.56	20.41	71,283
November 07, 2025	20.38	20.37	20.37	20.48	20.28	83,444
November 06, 2025	20.38	20.39	20.39	20.45	20.28	100,196
November 05, 2025	20.44	20.4	20.4	20.5	20.38	94,388
November 04, 2025	20.49	20.4	20.4	20.56	20.36	82,229
November 03, 2025	20.72	20.52	20.52	20.74	20.52	111,893
October 31, 2025	20.77	20.64	20.64	20.78	20.57	183,252
October 30, 2025	20.88	20.72	20.72	20.91	20.68	93,229
October 29, 2025	20.97	20.91	20.91	21.05	20.91	64,666
October 28, 2025	21.04	21	21	21.09	20.95	69,755
October 27, 2025	21.08	21.03	21.03	21.14	21.03	50,507
October 24, 2025	21.1	21.05	21.05	21.1	21.03	45,630
October 23, 2025	21.09	21.03	21.03	21.09	20.96	71,788
October 22, 2025	21.08	21.05	21.05	21.11	21	97,080

AT&T Inc. (T-PA) NYSE