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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	20.63	20.9	20.9	21.05	20.63	98,492
August 21, 2025	20.62	20.56	20.56	20.68	20.53	51,343
August 20, 2025	20.6	20.58	20.58	20.65	20.55	84,614
August 19, 2025	20.53	20.58	20.58	20.6	20.48	67,863
August 18, 2025	20.45	20.47	20.47	20.5	20.4	37,517
August 15, 2025	20.56	20.39	20.39	20.56	20.39	65,968
August 14, 2025	20.55	20.51	20.51	20.6	20.47	42,292
August 13, 2025	20.55	20.58	20.58	20.6	20.54	77,779
August 12, 2025	20.53	20.5	20.5	20.56	20.46	65,378
August 11, 2025	20.43	20.46	20.46	20.54	20.43	31,054
August 08, 2025	20.53	20.45	20.45	20.55	20.4	61,178
August 07, 2025	20.55	20.45	20.45	20.59	20.45	78,241
August 06, 2025	20.65	20.54	20.54	20.65	20.52	107,995
August 05, 2025	20.52	20.58	20.58	20.6	20.45	50,567
August 04, 2025	20.51	20.56	20.56	20.65	20.45	56,266
August 01, 2025	20.54	20.4	20.4	20.62	20.4	69,163
July 31, 2025	20.45	20.45	20.45	20.73	20.36	177,699
July 30, 2025	20.3	20.36	20.36	20.6	20.26	77,195
July 29, 2025	20.29	20.32	20.32	20.37	20.25	46,380
July 28, 2025	20.26	20.18	20.18	20.32	20.16	56,421
July 25, 2025	20.21	20.21	20.21	20.27	20.13	66,919
July 24, 2025	20.15	20.17	20.17	20.24	20.15	45,519
July 23, 2025	20.16	20.16	20.16	20.7	20.15	73,384
July 22, 2025	20.21	20.25	20.25	20.44	20.17	71,697
July 21, 2025	20.28	20.26	20.26	20.46	20.21	87,260
July 18, 2025	20.31	20.23	20.23	20.38	20.23	50,271
July 17, 2025	20.16	20.31	20.31	20.36	20.1	94,319
July 16, 2025	20.12	20.1	20.1	20.2	19.98	72,583
July 15, 2025	20.21	20.08	20.08	20.34	20.05	57,439
July 14, 2025	20.3	20.21	20.21	20.37	20.12	97,554
July 11, 2025	20.45	20.32	20.32	20.5	20.31	67,239
July 10, 2025	20.38	20.41	20.41	20.49	20.34	92,384
July 09, 2025	20.7	20.67	20.36	20.77	20.65	87,850
July 08, 2025	20.49	20.59	20.28	20.64	20.46	98,861
July 07, 2025	20.59	20.45	20.14	20.59	20.43	113,374
July 03, 2025	20.54	20.52	20.21	20.6	20.43	30,616
July 02, 2025	20.27	20.5	20.5	20.6	20.25	60,228
July 01, 2025	20.15	20.36	20.36	20.49	20.08	117,869
June 30, 2025	19.96	20.15	20.15	20.22	19.96	428,998
June 27, 2025	20.06	19.99	19.99	20.17	19.97	67,087
June 26, 2025	19.91	20.1	20.1	21.05	19.9	76,179
June 25, 2025	20.05	19.93	19.93	20.07	19.84	97,932
June 24, 2025	19.83	19.97	19.97	20	19.83	82,555
June 23, 2025	19.73	19.81	19.81	19.87	19.72	69,705
June 20, 2025	19.64	19.72	19.72	19.82	19.64	63,518
June 18, 2025	19.58	19.65	19.65	19.74	19.56	63,367
June 17, 2025	19.59	19.64	19.64	19.65	19.52	123,716
June 16, 2025	19.69	19.56	19.56	19.79	19.5	100,562
June 13, 2025	19.76	19.68	19.68	19.78	19.62	87,193
June 12, 2025	19.83	19.78	19.78	19.9	19.74	69,537
June 11, 2025	19.88	19.8	19.8	19.94	19.8	71,041
June 10, 2025	19.93	19.84	19.84	19.96	19.81	60,025
June 09, 2025	19.84	19.85	19.85	19.92	19.82	67,677
June 06, 2025	19.95	19.84	19.84	19.97	19.81	51,802
June 05, 2025	19.96	19.92	19.92	20.05	19.92	70,771
June 04, 2025	19.92	19.91	19.91	19.94	19.86	40,597
June 03, 2025	19.95	19.85	19.85	19.99	19.81	95,326
June 02, 2025	19.9	19.86	19.86	19.95	19.82	99,863
May 30, 2025	19.96	19.94	19.94	20.12	19.85	335,760
May 29, 2025	19.92	19.9	19.9	19.97	19.86	77,936

AT&T Inc. (T-PA) NYSE