AT&T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	28.38	28.57	28.25	28.31	28.31	0.04%	24,893,456
Sep 25, 2025	28.50	28.75	28.29	28.30	28.30	-0.07%	25,658,505
Sep 24, 2025	28.69	28.75	28.17	28.32	28.32	-1.63%	28,858,698
Sep 23, 2025	28.92	29.01	28.56	28.79	28.79	-0.45%	28,805,796
Sep 22, 2025	28.94	29.07	28.74	28.92	28.92	-0.31%	25,835,321
Sep 19, 2025	29.26	29.31	28.93	29.01	29.01	-0.65%	62,155,663
Sep 18, 2025	29.35	29.47	29.14	29.20	29.20	-1.15%	30,142,883
Sep 17, 2025	29.33	29.58	29.25	29.54	29.54	0.72%	25,967,168
Sep 16, 2025	29.62	29.65	29.21	29.33	29.33	-0.98%	28,118,184
Sep 15, 2025	29.61	29.79	29.50	29.62	29.62	0.17%	31,486,362
Sep 12, 2025	29.42	29.60	29.30	29.57	29.57	0.27%	22,794,041
Sep 11, 2025	29.29	29.50	29.12	29.49	29.49	0.99%	23,580,997
Sep 10, 2025	29.25	29.44	28.90	29.20	29.20	-0.75%	25,689,401
Sep 9, 2025	28.90	29.58	28.83	29.42	29.42	1.80%	35,105,455
Sep 8, 2025	28.50	29.14	28.28	28.90	28.90	-2.33%	40,649,265
Sep 5, 2025	29.58	29.79	29.42	29.59	29.59	0.03%	25,105,947
Sep 4, 2025	29.18	29.70	29.03	29.58	29.58	1.86%	31,845,438
Sep 3, 2025	29.01	29.08	28.45	29.04	29.04	-0.14%	27,233,942
Sep 2, 2025	29.30	29.40	29.00	29.08	29.08	-0.72%	31,571,062
Aug 29, 2025	29.02	29.33	28.95	29.29	29.29	1.21%	26,562,388
Aug 28, 2025	29.02	29.02	28.75	28.94	28.94	-0.41%	24,658,067
Aug 27, 2025	28.50	29.08	28.50	29.06	29.06	1.75%	28,026,226
Aug 26, 2025	28.83	28.96	28.21	28.56	28.56	-0.63%	49,407,917
Aug 25, 2025	28.77	28.98	28.72	28.74	28.74	-0.10%	19,405,025
Aug 22, 2025	29.47	29.65	28.68	28.77	28.77	-2.28%	34,011,975
Aug 21, 2025	29.25	29.56	29.21	29.44	29.44	0.55%	32,991,030
Aug 20, 2025	29.10	29.38	29.02	29.28	29.28	1.04%	34,842,990
Aug 19, 2025	28.87	29.16	28.80	28.98	28.98	0.21%	18,890,585
Aug 18, 2025	28.98	29.15	28.87	28.92	28.92	0.17%	20,420,634
Aug 15, 2025	28.74	29.08	28.65	28.87	28.87	0.42%	37,020,394
Aug 14, 2025	28.58	28.77	28.41	28.75	28.75	1.23%	24,530,249
Aug 13, 2025	28.50	28.59	28.36	28.40	28.40	-0.28%	26,382,734
Aug 12, 2025	28.14	28.70	28.14	28.48	28.48	1.21%	30,756,695
Aug 11, 2025	28.18	28.28	28.08	28.14	28.14	0.21%	20,602,416
Aug 8, 2025	28.07	28.25	28.03	28.08	28.08	0.07%	23,598,154
Aug 7, 2025	27.45	28.11	27.29	28.06	28.06	2.07%	35,331,424
Aug 6, 2025	27.94	28.06	27.45	27.49	27.49	-1.01%	39,247,208
Aug 5, 2025	27.72	27.97	27.67	27.77	27.77	0.33%	25,317,437
Aug 4, 2025	27.79	27.92	27.57	27.68	27.68	-0.25%	29,972,358
Aug 1, 2025	27.64	27.93	27.34	27.75	27.75	1.24%	38,817,012
Jul 31, 2025	27.35	27.72	27.31	27.41	27.41	-0.33%	34,119,967
Jul 30, 2025	27.34	27.71	27.24	27.50	27.50	0.33%	30,096,121
Jul 29, 2025	27.68	27.93	27.32	27.41	27.41	-0.69%	34,202,391
Jul 28, 2025	27.93	27.93	27.54	27.60	27.60	-1.43%	29,164,422
Jul 25, 2025	27.91	28.35	27.75	28.00	28.00	0.29%	33,987,753
Jul 24, 2025	27.77	28.17	27.69	27.92	27.92	0.61%	47,332,696
Jul 23, 2025	26.30	27.75	25.85	27.75	27.75	1.20%	65,616,334
Jul 22, 2025	27.45	27.76	27.22	27.42	27.42	0.15%	35,255,755
Jul 21, 2025	27.46	27.72	27.25	27.38	27.38	1.63%	36,229,541
Jul 18, 2025	26.97	27.04	26.80	26.94	26.94	-0.19%	27,427,897