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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	21.05	21.24	21.24	21.25	20.96	65,661
September 30, 2025	21.15	20.95	20.95	21.18	20.95	223,074
September 29, 2025	21.22	21.18	21.18	21.26	21.12	41,981
September 26, 2025	21.21	21.21	21.21	21.28	21.18	24,814
September 25, 2025	21.34	21.21	21.21	21.34	21.16	56,694
September 24, 2025	21.42	21.3	21.3	21.42	21.26	85,312
September 23, 2025	21.39	21.42	21.42	21.44	21.3	105,634
September 22, 2025	21.44	21.45	21.45	21.49	21.4	47,358
September 19, 2025	21.44	21.44	21.44	21.51	21.34	54,657
September 18, 2025	21.5	21.52	21.52	21.55	21.34	68,475
September 17, 2025	21.72	21.52	21.52	21.74	21.27	136,864
September 16, 2025	21.67	21.74	21.74	21.78	21.67	135,881
September 15, 2025	21.65	21.69	21.69	21.74	21.63	69,754
September 12, 2025	21.66	21.64	21.64	21.69	21.5	299,903
September 11, 2025	21.5	21.65	21.65	21.68	21.49	258,919
September 10, 2025	21.35	21.4	21.4	21.57	21.33	220,473
September 09, 2025	21.32	21.28	21.28	21.38	21.22	133,141
September 08, 2025	21.21	21.3	21.3	21.4	21.16	85,774
September 05, 2025	20.87	21.13	21.13	21.18	20.87	130,156
September 04, 2025	20.62	20.71	20.71	20.85	20.62	99,649
September 03, 2025	20.56	20.57	20.57	20.65	20.55	70,208
September 02, 2025	20.47	20.54	20.54	20.62	20.43	60,732
August 29, 2025	20.71	20.53	20.53	20.8	20.47	335,803
August 28, 2025	20.75	20.7	20.7	20.85	20.69	52,570
August 27, 2025	20.82	20.79	20.79	20.87	20.77	132,150

AT&T Inc. (T-PA) NYSE