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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	24.81	24.83	24.83	25.1	24.64	61.26M
November 06, 2025	24.29	24.74	24.74	24.99	24.29	71.67M
November 05, 2025	24.46	24.56	24.56	24.73	24.43	52.43M
November 04, 2025	24.47	24.44	24.44	24.56	24.29	74.94M
November 03, 2025	24.64	24.53	24.53	24.64	24.08	87.76M
October 31, 2025	24.63	24.75	24.75	24.99	24.51	79.14M
October 30, 2025	24.99	24.68	24.68	25.18	24.62	81.5M
October 29, 2025	26.12	25.14	25.14	26.21	24.99	102.72M
October 28, 2025	25.41	25.7	25.7	25.78	25.31	77.66M
October 27, 2025	25.08	25.53	25.53	25.57	24.97	86.19M
October 24, 2025	24.64	25.14	25.14	25.19	24.57	80.55M
October 23, 2025	25.68	24.62	24.62	25.75	24.49	107.29M
October 22, 2025	24.92	25.55	25.55	25.83	24.32	85.5M
October 21, 2025	26.15	26.05	26.05	26.23	25.9	99.89M
October 20, 2025	26.34	26.1	26.1	26.44	25.83	65.72M
October 17, 2025	26.39	26.34	26.34	26.48	26.2	59.89M
October 16, 2025	26.1	26.2	26.2	26.39	26.05	49.51M
October 15, 2025	26.05	26.07	26.07	26.19	25.94	34M
October 14, 2025	25.58	26.13	26.13	26.15	25.58	43.64M
October 13, 2025	25.68	25.59	25.59	25.85	25.35	36.31M
October 10, 2025	25.84	25.87	25.87	26.24	25.71	35.1M
October 09, 2025	26.25	26.1	25.82	26.48	26.09	33.13M
October 08, 2025	26.23	26.25	26.25	26.35	26.02	36.91M
October 07, 2025	25.92	26.16	26.16	26.3	25.85	43.03M
October 06, 2025	26.54	25.87	25.87	26.72	25.84	63.47M
October 03, 2025	27.02	27.06	27.06	27.22	26.99	34.88M
October 02, 2025	27.4	27.01	27.01	27.43	26.88	39.6M
October 01, 2025	28.05	27.55	27.55	28.16	27.52	38.42M
September 30, 2025	28.14	28.24	28.24	28.35	28.05	34.05M
September 29, 2025	28.25	28.07	28.07	28.34	27.88	28.74M
September 26, 2025	28.38	28.31	28.31	28.57	28.25	24.89M
September 25, 2025	28.5	28.3	28.3	28.75	28.29	25.66M
September 24, 2025	28.69	28.32	28.32	28.75	28.17	28.86M
September 23, 2025	28.92	28.79	28.79	29.01	28.56	28.81M
September 22, 2025	28.94	28.92	28.92	29.07	28.74	25.84M
September 19, 2025	29.26	29.01	29.01	29.31	28.93	62.16M
September 18, 2025	29.35	29.2	29.2	29.47	29.14	30.14M
September 17, 2025	29.33	29.54	29.54	29.58	29.25	25.97M
September 16, 2025	29.62	29.33	29.33	29.65	29.21	28.05M
September 15, 2025	29.61	29.62	29.62	29.79	29.5	31.49M
September 12, 2025	29.42	29.57	29.57	29.6	29.29	22.78M
September 11, 2025	29.29	29.49	29.49	29.5	29.12	23.55M
September 10, 2025	29.25	29.2	29.2	29.44	28.9	25.69M
September 09, 2025	28.9	29.42	29.42	29.58	28.83	35.11M
September 08, 2025	28.5	28.9	28.9	29.14	28.28	40.65M
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

AT&T Inc. (T) NYSE