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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	21.1	21.12	21.12	21.2	21.05	67,944
October 20, 2025	20.93	21.03	21.03	21.1	20.85	59,525
October 17, 2025	20.76	20.81	20.81	20.85	20.66	89,393
October 16, 2025	20.87	20.76	20.76	20.98	20.75	95,125
October 15, 2025	20.8	20.85	20.85	20.91	20.71	42,295
October 14, 2025	20.7	20.7	20.7	20.82	20.63	149,946
October 13, 2025	20.76	20.7	20.7	20.85	20.6	57,896
October 10, 2025	20.87	20.6	20.6	20.91	20.58	105,620
October 09, 2025	21.16	21.12	20.81	21.16	21.04	171,713
October 08, 2025	21.21	21.21	20.9	21.22	21.1	78,386
October 07, 2025	21.26	21.18	20.87	21.35	21.18	43,680
October 06, 2025	21.28	21.26	20.95	21.28	21.16	47,261
October 03, 2025	21.26	21.22	21.22	21.35	21.21	57,529
October 02, 2025	21.29	21.2	21.2	21.31	21.15	61,679

AT&T Inc. (T-PA) NYSE