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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

AT&T Inc. (T-PC) NYSE