AT&T Inc.$22.82GLW · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $155.00 | $162.49 | $150.85 | $159.89 | +9.04% | 19.44M |
| Aug 3, 2026 | $134.89 | $147.94 | $132.89 | $146.64 | +6.07% | 12.62M |
| Jul 31, 2026 | $143.79 | $147.00 | $138.23 | $138.25 | +2.24% | 14.52M |
| Jul 30, 2026 | $130.42 | $136.09 | $130.00 | $135.22 | +9.00% | 18.99M |
| Jul 29, 2026 | $126.30 | $130.87 | $122.62 | $124.05 | -1.56% | 25.60M |
| Jul 28, 2026 | $121.75 | $126.10 | $114.50 | $126.01 | -12.10% | 46.22M |
| Jul 27, 2026 | $145.75 | $148.69 | $136.31 | $143.36 | -2.24% | 14.04M |
| Jul 24, 2026 | $154.77 | $157.40 | $145.93 | $146.65 | -6.03% | 8.97M |
| Jul 23, 2026 | $152.26 | $160.98 | $152.24 | $156.06 | +1.30% | 8.95M |
| Jul 22, 2026 | $157.00 | $161.45 | $153.88 | $154.06 | -5.14% | 10.00M |
| Jul 21, 2026 | $161.30 | $164.50 | $156.60 | $162.41 | +6.08% | 10.18M |
| Jul 20, 2026 | $157.86 | $160.54 | $152.59 | $153.10 | -0.98% | 7.83M |
| Jul 17, 2026 | $150.83 | $158.38 | $146.94 | $154.61 | -2.39% | 14.22M |
| Jul 16, 2026 | $166.58 | $167.50 | $154.43 | $158.39 | -9.19% | 17.71M |
| Jul 15, 2026 | $186.60 | $187.07 | $167.09 | $174.41 | -7.05% | 13.36M |
| Jul 14, 2026 | $192.98 | $193.71 | $186.05 | $187.64 | +2.47% | 6.97M |
| Jul 13, 2026 | $185.25 | $189.07 | $178.66 | $183.11 | -4.08% | 7.62M |
| Jul 10, 2026 | $189.54 | $192.77 | $186.40 | $190.89 | -0.77% | 5.36M |
| Jul 9, 2026 | $201.75 | $204.48 | $192.15 | $192.38 | +4.54% | 9.94M |
| Jul 8, 2026 | $183.42 | $188.86 | $180.54 | $184.03 | -0.73% | 8.37M |
| Jul 7, 2026 | $187.03 | $191.00 | $178.40 | $185.38 | -4.84% | 13.48M |
| Jul 6, 2026 | $199.11 | $206.99 | $193.16 | $194.80 | -1.01% | 11.94M |
| Jul 2, 2026 | $223.89 | $224.01 | $193.54 | $196.79 | -10.81% | 21.19M |
| Jul 1, 2026 | $239.50 | $240.87 | $218.11 | $220.63 | -13.62% | 22.39M |
| Jun 30, 2026 | $252.49 | $271.78 | $250.50 | $255.43 | -0.10% | 22.70M |
| Jun 29, 2026 | $226.90 | $258.80 | $215.13 | $255.69 | +15.67% | 24.31M |
| Jun 26, 2026 | $224.43 | $226.00 | $207.73 | $221.05 | -3.05% | 45.40M |
| Jun 25, 2026 | $218.55 | $230.50 | $213.02 | $228.01 | +10.78% | 25.71M |
| Jun 24, 2026 | $194.42 | $217.09 | $190.93 | $205.83 | +6.06% | 19.23M |
| Jun 23, 2026 | $192.45 | $194.81 | $186.60 | $194.07 | -7.51% | 17.97M |
| Jun 22, 2026 | $200.48 | $212.39 | $196.00 | $209.83 | +7.65% | 18.57M |
| Jun 18, 2026 | $182.33 | $196.02 | $181.20 | $194.92 | +11.13% | 22.78M |
| Jun 17, 2026 | $179.04 | $180.82 | $172.75 | $175.40 | -1.14% | 11.09M |
| Jun 16, 2026 | $187.39 | $187.95 | $176.20 | $177.42 | -5.57% | 13.48M |
| Jun 15, 2026 | $187.47 | $190.00 | $185.23 | $187.88 | +4.84% | 9.19M |
| Jun 12, 2026 | $178.00 | $180.77 | $173.41 | $179.20 | +1.50% | 9.31M |
| Jun 11, 2026 | $169.50 | $177.31 | $168.24 | $176.55 | +4.98% | 9.89M |
| Jun 10, 2026 | $173.66 | $178.48 | $166.68 | $168.17 | -3.32% | 10.60M |
| Jun 9, 2026 | $190.41 | $190.41 | $166.00 | $173.94 | -7.25% | 16.67M |
| Jun 8, 2026 | $192.90 | $192.90 | $185.00 | $187.54 | +5.61% | 12.01M |
| Jun 5, 2026 | $189.38 | $190.11 | $174.30 | $177.58 | -10.18% | 15.68M |
| Jun 4, 2026 | $192.76 | $199.80 | $183.80 | $197.70 | -1.52% | 11.42M |
| Jun 3, 2026 | $201.00 | $208.57 | $195.70 | $200.76 | +0.18% | 12.29M |
| Jun 2, 2026 | $186.50 | $201.55 | $186.00 | $200.40 | +13.41% | 18.15M |
| Jun 1, 2026 | $176.11 | $178.84 | $172.43 | $176.70 | -2.46% | 10.90M |
| May 29, 2026 | $184.08 | $184.08 | $174.50 | $181.16 | -0.99% | 16.95M |
| May 28, 2026 | $192.17 | $195.23 | $182.34 | $182.97 | -4.15% | 9.72M |
| May 27, 2026 | $196.00 | $196.60 | $185.30 | $190.89 | -2.69% | 11.07M |
| May 26, 2026 | $198.90 | $199.93 | $191.20 | $196.17 | +1.09% | 9.07M |
| May 22, 2026 | $194.35 | $194.98 | $189.34 | $194.05 | +1.13% | 9.63M |
| May 21, 2026 | $182.00 | $193.75 | $179.50 | $191.89 | +6.20% | 14.41M |
| May 20, 2026 | $180.69 | $184.23 | $178.23 | $180.69 | +2.76% | 13.84M |
| May 19, 2026 | $173.83 | $180.50 | $169.80 | $175.83 | -1.52% | 11.51M |
| May 18, 2026 | $193.24 | $193.66 | $174.21 | $178.55 | -6.91% | 16.93M |
| May 15, 2026 | $198.11 | $200.79 | $191.81 | $191.81 | -7.91% | 17.22M |
| May 14, 2026 | $203.37 | $210.50 | $200.35 | $208.28 | +0.86% | 10.95M |
| May 13, 2026 | $207.84 | $211.79 | $196.08 | $206.51 | +4.17% | 15.45M |
| May 12, 2026 | $204.34 | $205.32 | $188.29 | $198.24 | -4.41% | 23.12M |
| May 11, 2026 | $194.00 | $208.92 | $191.66 | $207.39 | +10.94% | 22.40M |
| May 8, 2026 | $187.21 | $198.25 | $184.98 | $186.94 | — | 20.59M |
