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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	20.83	20.82	20.82	20.94	20.77	77,555
August 25, 2025	20.93	20.91	20.91	20.98	20.8	77,259
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

AT&T Inc. (T-PA) NYSE