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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

AT&T Inc. (T) NYSE