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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	29.58	29.59	29.59	29.79	29.42	24.25M
September 04, 2025	29.18	29.58	29.58	29.7	29.03	31.85M
September 03, 2025	29.01	29.04	29.04	29.08	28.45	27.25M
September 02, 2025	29.3	29.08	29.08	29.4	29	31.57M
August 29, 2025	29.02	29.29	29.29	29.33	28.95	26.56M
August 28, 2025	29.02	28.94	28.94	29.02	28.75	23.07M
August 27, 2025	28.5	29.06	29.06	29.08	28.5	27.8M
August 26, 2025	28.83	28.56	28.56	28.96	28.21	48.15M
August 25, 2025	28.77	28.74	28.74	28.98	28.72	19.41M
August 22, 2025	29.47	28.77	28.77	29.65	28.68	34.01M
August 21, 2025	29.25	29.44	29.44	29.56	29.21	32.99M
August 20, 2025	29.1	29.28	29.28	29.38	29.02	34.84M
August 19, 2025	28.87	28.98	28.98	29.16	28.8	18.46M
August 18, 2025	28.98	28.92	28.92	29.15	28.87	20.42M
August 15, 2025	28.74	28.87	28.87	29.08	28.65	37.01M
August 14, 2025	28.58	28.75	28.75	28.77	28.41	24.53M
August 13, 2025	28.5	28.4	28.4	28.59	28.36	26.29M
August 12, 2025	28.14	28.48	28.48	28.7	28.14	30.36M
August 11, 2025	28.18	28.14	28.14	28.28	28.08	20.6M
August 08, 2025	28.07	28.08	28.08	28.25	28.03	23.54M
August 07, 2025	27.45	28.06	28.06	28.11	27.29	35.33M
August 06, 2025	27.94	27.49	27.49	28.06	27.45	39.25M
August 05, 2025	27.72	27.77	27.77	27.97	27.67	25.32M
August 04, 2025	27.79	27.68	27.68	27.92	27.57	29.97M
August 01, 2025	27.64	27.75	27.75	27.93	27.34	38.82M
July 31, 2025	27.35	27.41	27.41	27.72	27.31	34.12M
July 30, 2025	27.34	27.5	27.5	27.71	27.24	29.97M
July 29, 2025	27.68	27.41	27.41	27.93	27.32	32.97M
July 28, 2025	27.93	27.6	27.6	27.93	27.54	29.16M
July 25, 2025	27.91	28	28	28.35	27.75	33.98M
July 24, 2025	27.77	27.92	27.92	28.17	27.69	47.33M
July 23, 2025	26.3	27.75	27.75	27.75	25.85	65.62M
July 22, 2025	27.45	27.42	27.42	27.76	27.22	29.59M
July 21, 2025	27.46	27.38	27.38	27.72	27.25	36.21M
July 18, 2025	26.97	26.94	26.94	27.04	26.8	27.11M
July 17, 2025	26.8	26.99	26.99	27.05	26.77	24.55M
July 16, 2025	27.02	26.95	26.95	27.11	26.88	21.91M
July 15, 2025	26.93	27.02	27.02	27.12	26.79	32.27M
July 14, 2025	27.02	27.16	27.16	27.51	27.02	30.75M
July 11, 2025	27.55	26.97	26.97	27.55	26.62	42.71M
July 10, 2025	27.76	27.62	27.62	27.82	27.48	25.06M
July 09, 2025	28.33	28.1	27.82	28.38	27.96	34.45M
July 08, 2025	28.24	28.29	28.29	28.46	28.08	24.93M
July 07, 2025	28.42	28.41	28.41	28.47	28.22	21.32M
July 03, 2025	28.29	28.36	28.36	28.41	28.13	21.09M
July 02, 2025	28.81	28.31	28.31	29.03	28.29	47.01M
July 01, 2025	28.99	28.88	28.88	29.19	28.7	25.9M
June 30, 2025	28.12	28.94	28.94	29.02	28.1	42.32M
June 27, 2025	28	28.08	28.08	28.18	27.9	37.19M
June 26, 2025	27.98	28	28	28.1	27.8	25.07M
June 25, 2025	28.14	27.92	27.92	28.35	27.88	26.19M
June 24, 2025	28.16	28.28	28.28	28.35	28.03	25.92M
June 23, 2025	27.8	28.2	28.2	28.3	27.8	32.83M
June 20, 2025	27.68	27.77	27.77	28.11	27.62	51.42M
June 18, 2025	27.76	27.66	27.66	27.83	27.59	27.99M
June 17, 2025	27.85	27.65	27.65	27.97	27.59	35.26M
June 16, 2025	28.15	27.97	27.97	28.39	27.78	32.71M
June 13, 2025	28.23	28.19	28.19	28.34	28.11	22.14M
June 12, 2025	28.47	28.27	28.27	28.47	28.12	23.31M
June 11, 2025	28.48	28.34	28.34	28.61	28.25	31.08M

AT&T Inc. (T) NYSE