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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	20.42	20.38	20.38	20.47	20.3	150,449
September 09, 2025	20.34	20.29	20.29	20.35	20.24	107,162
September 08, 2025	20.18	20.31	20.31	20.39	20.15	275,958
September 05, 2025	19.98	20.16	20.16	20.16	19.93	63,908
September 04, 2025	19.75	19.83	19.83	19.87	19.7	88,245
September 03, 2025	19.72	19.68	19.68	19.77	19.66	169,483
September 02, 2025	19.51	19.65	19.65	19.68	19.51	92,698
August 29, 2025	19.76	19.62	19.62	19.76	19.56	541,054
August 28, 2025	19.85	19.75	19.75	19.87	19.74	121,134
August 27, 2025	19.86	19.79	19.79	19.86	19.77	108,597
August 26, 2025	19.97	19.88	19.88	19.97	19.75	150,636
August 25, 2025	20	19.93	19.93	20	19.9	103,000
August 22, 2025	19.75	19.98	19.98	20.09	19.7	122,573
August 21, 2025	19.73	19.75	19.75	19.89	19.64	511,823
August 20, 2025	19.7	19.68	19.68	19.77	19.6	175,715
August 19, 2025	19.59	19.65	19.65	19.69	19.46	135,451
August 18, 2025	19.46	19.52	19.52	19.55	19.45	108,020
August 15, 2025	19.54	19.42	19.42	19.54	19.42	66,834
August 14, 2025	19.53	19.5	19.5	19.62	19.43	78,353
August 13, 2025	19.53	19.58	19.58	19.64	19.53	86,185
August 12, 2025	19.47	19.5	19.5	19.56	19.45	87,138
August 11, 2025	19.45	19.44	19.44	19.5	19.43	43,452
August 08, 2025	19.48	19.48	19.48	19.52	19.41	45,707
August 07, 2025	19.42	19.45	19.45	19.56	19.38	68,386
August 06, 2025	19.62	19.46	19.46	19.62	19.43	70,123
August 05, 2025	19.55	19.54	19.54	19.61	19.45	48,805
August 04, 2025	19.4	19.51	19.51	19.59	19.4	49,133
August 01, 2025	19.54	19.4	19.4	19.59	19.38	135,599
July 31, 2025	19.5	19.5	19.5	19.66	19.33	321,064
July 30, 2025	19.45	19.4	19.4	19.54	19.25	68,977
July 29, 2025	19.26	19.38	19.38	19.4	19.24	58,753
July 28, 2025	19.32	19.25	19.25	19.34	19.24	82,530
July 25, 2025	19.28	19.29	19.29	19.35	19.21	88,226
July 24, 2025	19.22	19.27	19.27	19.31	19.22	50,851
July 23, 2025	19.2	19.28	19.28	19.29	19.16	173,420
July 22, 2025	19.24	19.33	19.33	19.37	19.16	73,302
July 21, 2025	19.3	19.28	19.28	19.42	19.19	75,907
July 18, 2025	19.3	19.3	19.3	19.36	19.26	79,298
July 17, 2025	19.09	19.34	19.34	19.36	19.05	214,097
July 16, 2025	19.18	19.09	19.09	19.23	19	93,214
July 15, 2025	19.31	19.2	19.2	19.36	19.11	126,884
July 14, 2025	19.29	19.31	19.31	19.36	19.06	147,329
July 11, 2025	19.44	19.33	19.33	19.44	19.29	95,684
July 10, 2025	19.49	19.44	19.44	19.58	19.36	285,926
July 09, 2025	19.79	19.72	19.42	19.79	19.66	98,832
July 08, 2025	19.52	19.62	19.32	19.65	19.5	99,102
July 07, 2025	19.61	19.55	19.26	19.62	19.46	192,608
July 03, 2025	19.56	19.61	19.31	19.62	19.49	36,717

AT&T Inc. (T-PC) NYSE