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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.67	19.57	19.57	19.67	19.52	94,381
February 19, 2026	19.49	19.64	19.64	19.71	19.46	219,754
February 18, 2026	19.54	19.55	19.55	19.59	19.47	109,946
February 17, 2026	19.4	19.52	19.52	19.52	19.33	119,773
February 13, 2026	19.28	19.4	19.4	19.4	19.22	116,362
February 12, 2026	19.23	19.28	19.28	19.28	19.17	114,808
February 11, 2026	19.22	19.2	19.2	19.24	19.15	98,689
February 10, 2026	19.14	19.17	19.17	19.23	19.1	152,823
February 09, 2026	19.2	19.11	19.11	19.22	19.08	278,247
February 06, 2026	19.28	19.22	19.22	19.35	19.15	225,727
February 05, 2026	19.31	19.26	19.26	19.31	19.21	63,867
February 04, 2026	19.33	19.31	19.31	19.35	19.22	100,590
February 03, 2026	19.39	19.33	19.33	19.39	19.2	110,507
February 02, 2026	19.38	19.39	19.39	19.42	19.35	110,268
January 30, 2026	19.4	19.3	19.3	19.4	19.22	187,713
January 29, 2026	19.42	19.35	19.35	19.45	19.3	107,559
January 28, 2026	19.47	19.45	19.45	19.47	19.36	73,084
January 27, 2026	19.4	19.47	19.47	19.5	19.34	129,310
January 26, 2026	19.42	19.44	19.44	19.47	19.34	83,356
January 23, 2026	19.32	19.37	19.37	19.45	19.26	125,135
January 22, 2026	19.27	19.36	19.36	19.39	19.22	153,050
January 21, 2026	19.25	19.21	19.21	19.3	19.12	329,647
January 20, 2026	19.2	19.2	19.2	19.24	19.13	105,797
January 16, 2026	19.33	19.31	19.31	19.4	19.26	85,926
January 15, 2026	19.28	19.36	19.36	19.4	19.24	182,758
January 14, 2026	19.25	19.23	19.23	19.27	19.15	72,414
January 13, 2026	19.24	19.22	19.22	19.31	19.17	93,099
January 12, 2026	19.15	19.17	19.17	19.21	19.1	102,744
January 09, 2026	19.45	19.49	19.19	19.5	19.43	79,186
January 08, 2026	19.44	19.43	19.43	19.48	19.43	91,480
January 07, 2026	19.48	19.45	19.45	19.5	19.42	109,421
January 06, 2026	19.47	19.43	19.43	19.49	19.3	109,959
January 05, 2026	19.44	19.44	19.44	19.54	19.35	214,314
January 02, 2026	19.12	19.37	19.37	19.42	19.11	112,035
December 31, 2025	19.01	19.02	19.02	19.17	18.98	299,662
December 30, 2025	18.92	19	19	19	18.91	149,419
December 29, 2025	18.92	18.92	18.92	18.99	18.9	327,506
December 26, 2025	18.95	18.93	18.93	19	18.93	112,492
December 24, 2025	18.93	18.95	18.95	18.99	18.88	85,753
December 23, 2025	19.05	18.95	18.95	19.09	18.94	166,723
December 22, 2025	19.06	19.03	19.03	19.22	19.01	170,416
December 19, 2025	19.09	19.08	19.08	19.14	19.06	103,155
December 18, 2025	19.06	19.15	19.15	19.2	19.06	202,454
December 17, 2025	19.08	19.02	19.02	19.09	18.99	225,202
December 16, 2025	19.13	19.09	19.09	19.14	19.01	269,314
December 15, 2025	19.13	19.08	19.08	19.22	19.04	246,857
December 12, 2025	19.17	19.1	19.1	19.19	19.1	174,248
December 11, 2025	18.96	19.24	19.24	19.24	18.96	196,073
December 10, 2025	18.85	18.99	18.99	19.01	18.84	421,707
December 09, 2025	18.88	18.88	18.88	18.99	18.83	193,914
December 08, 2025	18.86	18.88	18.88	18.95	18.76	242,837
December 05, 2025	18.77	18.87	18.87	18.94	18.76	194,607
December 04, 2025	18.82	18.79	18.79	18.87	18.74	192,097
December 03, 2025	18.83	18.86	18.86	18.9	18.74	200,735
December 02, 2025	18.89	18.79	18.79	18.94	18.72	1.25M
December 01, 2025	18.86	18.91	18.91	18.97	18.82	177,031
November 28, 2025	19.11	18.97	18.97	19.16	18.93	239,058
November 26, 2025	19.09	19.1	19.1	19.15	19.02	145,639
November 25, 2025	18.93	19.01	19.01	19.03	18.83	130,864
November 24, 2025	18.92	18.94	18.94	18.98	18.86	128,032

AT&T Inc. (T-PC) NYSE