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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.73	18.86	18.86	18.95	18.73	167,295
November 20, 2025	18.96	18.73	18.73	19.02	18.7	517,131
November 19, 2025	18.85	18.91	18.91	19	18.75	547,322
November 18, 2025	19	18.89	18.89	19.05	18.86	195,878
November 17, 2025	19.22	18.94	18.94	19.27	18.88	328,226
November 14, 2025	19.29	19.21	19.21	19.33	19.2	100,270
November 13, 2025	19.45	19.29	19.29	19.48	19.24	152,411
November 12, 2025	19.6	19.56	19.56	19.65	19.46	130,694
November 11, 2025	19.42	19.61	19.61	19.66	19.33	275,591
November 10, 2025	19.48	19.43	19.43	19.53	19.36	98,428
November 07, 2025	19.35	19.42	19.42	19.43	19.3	91,196
November 06, 2025	19.42	19.41	19.41	19.44	19.26	126,460
November 05, 2025	19.36	19.4	19.4	19.47	19.33	112,217
November 04, 2025	19.42	19.37	19.37	19.52	19.27	80,406
November 03, 2025	19.62	19.47	19.47	19.62	19.42	151,966
October 31, 2025	19.66	19.55	19.55	19.66	19.44	240,001
October 30, 2025	19.69	19.62	19.62	19.81	19.58	174,154
October 29, 2025	19.87	19.82	19.82	19.93	19.78	118,552
October 28, 2025	19.96	19.88	19.88	19.96	19.68	1.42M
October 27, 2025	20.02	19.9	19.9	20.02	19.85	143,734
October 24, 2025	19.96	19.94	19.94	19.96	19.85	67,865
October 23, 2025	20.02	19.87	19.87	20.02	19.81	447,416
October 22, 2025	20.06	20.03	20.03	20.06	19.82	128,200
October 21, 2025	20.01	20.08	20.08	20.15	19.96	79,206
October 20, 2025	19.83	19.98	19.98	20.03	19.83	122,056
October 17, 2025	19.7	19.78	19.78	19.81	19.55	83,396
October 16, 2025	19.79	19.68	19.68	19.84	19.6	102,488
October 15, 2025	19.64	19.76	19.76	19.82	19.64	103,496
October 14, 2025	19.58	19.6	19.6	19.68	19.48	164,270
October 13, 2025	19.59	19.63	19.63	19.63	19.42	137,438
October 10, 2025	19.66	19.48	19.48	19.66	19.36	129,978
October 09, 2025	20	19.86	19.56	20	19.79	217,526
October 08, 2025	20.08	20	19.7	20.11	19.92	136,432
October 07, 2025	20.17	20.07	19.77	20.21	20	72,946
October 06, 2025	20.15	20.14	20.14	20.15	19.99	137,144
October 03, 2025	20.17	20.11	20.11	20.19	20.06	61,049
October 02, 2025	20.25	20.15	20.15	20.25	20.02	83,533
October 01, 2025	19.95	20.21	20.21	20.21	19.87	78,031
September 30, 2025	20.05	19.92	19.92	20.09	19.83	296,391
September 29, 2025	20.06	20.08	20.08	20.1	19.96	83,054
September 26, 2025	20.02	20	20	20.06	19.96	51,515
September 25, 2025	20.14	20.02	20.02	20.15	19.96	101,104
September 24, 2025	20.18	20.13	20.13	20.18	20.06	43,961
September 23, 2025	20.21	20.15	20.15	20.25	20.05	119,933
September 22, 2025	20.25	20.24	20.24	20.29	20.17	109,222
September 19, 2025	20.26	20.27	20.27	20.36	20.19	244,636
September 18, 2025	20.34	20.33	20.33	20.41	20.18	106,375
September 17, 2025	20.51	20.3	20.3	20.59	20.26	139,875
September 16, 2025	20.5	20.5	20.5	20.6	20.45	170,983
September 15, 2025	20.47	20.52	20.52	20.62	20.42	99,895
September 12, 2025	20.55	20.48	20.48	20.56	20.41	118,786
September 11, 2025	20.47	20.51	20.51	20.6	20.44	327,881

AT&T Inc. (T-PC) NYSE