AT&T Inc.
T · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $21.10 | $21.59 | $21.10 | $21.44 | +0.14% | 51.58M |
| Oct 30, 2026 | $21.31 | $21.59 | $21.24 | $21.41 | +2.34% | 52.73M |
| Oct 29, 2026 | $21.08 | $21.40 | $20.86 | $20.92 | +1.06% | 45.92M |
| Oct 28, 2026 | $20.95 | $21.12 | $20.52 | $20.70 | -1.15% | 54.72M |
| Oct 27, 2026 | $20.79 | $21.14 | $20.73 | $20.94 | +0.43% | 45.68M |
| Oct 26, 2026 | $20.70 | $21.21 | $20.62 | $20.85 | -0.38% | 59.40M |
| Oct 23, 2026 | $21.74 | $22.21 | $20.92 | $20.93 | -7.96% | 99.81M |
| Oct 22, 2026 | $22.05 | $22.91 | $22.03 | $22.74 | +3.79% | 54.45M |
| Oct 21, 2026 | $21.89 | $22.62 | $21.79 | $21.91 | -6.45% | 84.53M |
| Oct 20, 2026 | $23.36 | $23.68 | $23.36 | $23.42 | +0.95% | 42.70M |
| Oct 19, 2026 | $23.25 | $23.42 | $23.07 | $23.20 | -1.02% | 31.71M |
| Oct 16, 2026 | $23.65 | $23.85 | $23.39 | $23.44 | -0.26% | 53.01M |
| Oct 15, 2026 | $23.42 | $23.84 | $23.32 | $23.50 | +1.95% | 45.24M |
| Oct 14, 2026 | $22.87 | $23.19 | $22.65 | $23.05 | +0.88% | 57.78M |
| Oct 13, 2026 | $22.27 | $23.02 | $22.25 | $22.85 | +1.60% | 48.73M |
| Oct 12, 2026 | $22.26 | $22.66 | $22.25 | $22.49 | +1.40% | 51.30M |
| Oct 9, 2026 | $22.38 | $23.10 | $21.96 | $22.18 | -10.82% | 150.53M |
| Oct 8, 2026 | $24.62 | $24.97 | $24.50 | $24.87 | +1.63% | 53.26M |
| Oct 7, 2026 | $24.63 | $24.83 | $24.46 | $24.47 | +0.16% | 31.89M |
| Oct 6, 2026 | $24.19 | $24.45 | $23.97 | $24.43 | +0.78% | 34.30M |
| Oct 5, 2026 | $24.27 | $24.35 | $24.01 | $24.24 | -0.25% | 34.25M |
| Oct 2, 2026 | $24.36 | $24.50 | $24.21 | $24.30 | 0.00% | 29.14M |
| Oct 1, 2026 | $24.40 | $24.59 | $24.28 | $24.30 | -0.41% | 26.83M |
| Sep 30, 2026 | $24.54 | $24.68 | $24.40 | $24.40 | -0.33% | 39.68M |
| Sep 29, 2026 | $24.72 | $25.03 | $24.46 | $24.48 | -1.69% | 33.28M |
| Sep 28, 2026 | $25.40 | $25.40 | $24.86 | $24.90 | -1.89% | 30.49M |
| Sep 25, 2026 | $25.39 | $25.44 | $25.22 | $25.38 | -0.28% | 22.92M |
| Sep 24, 2026 | $25.59 | $25.81 | $25.36 | $25.45 | +0.59% | 34.22M |
| Sep 23, 2026 | $25.13 | $25.59 | $24.94 | $25.30 | +0.80% | 43.04M |
| Sep 22, 2026 | $25.57 | $25.61 | $24.98 | $25.10 | -1.38% | 35.59M |
| Sep 21, 2026 | $25.75 | $25.80 | $25.32 | $25.45 | +0.20% | 35.28M |
| Sep 18, 2026 | $25.08 | $25.64 | $25.06 | $25.40 | +0.04% | 84.40M |
| Sep 17, 2026 | $25.98 | $26.04 | $25.34 | $25.39 | -1.82% | 37.78M |
| Sep 16, 2026 | $26.62 | $26.84 | $25.65 | $25.86 | -3.22% | 37.81M |
| Sep 15, 2026 | $26.30 | $26.93 | $26.30 | $26.72 | +0.79% | 37.34M |
| Sep 14, 2026 | $26.38 | $26.62 | $26.16 | $26.51 | +1.73% | 38.50M |
| Sep 11, 2026 | $25.77 | $26.26 | $25.66 | $26.06 | +2.00% | 43.22M |
| Sep 10, 2026 | $25.37 | $25.77 | $25.20 | $25.55 | +1.59% | 34.19M |
| Sep 9, 2026 | $25.42 | $25.44 | $24.80 | $25.15 | -1.76% | 51.36M |
| Sep 8, 2026 | $25.54 | $25.91 | $25.45 | $25.60 | -0.31% | 39.87M |
| Sep 4, 2026 | $26.10 | $26.22 | $25.66 | $25.68 | -1.95% | 26.15M |
| Sep 3, 2026 | $26.15 | $26.25 | $25.80 | $26.19 | +0.92% | 32.84M |
| Sep 2, 2026 | $26.09 | $26.44 | $25.95 | $25.95 | -0.19% | 33.81M |
| Sep 1, 2026 | $26.09 | $26.32 | $26.00 | $26.00 | +0.42% | 32.81M |
| Aug 31, 2026 | $25.92 | $26.24 | $25.86 | $25.89 | -0.46% | 37.39M |
| Aug 28, 2026 | $25.56 | $26.03 | $25.51 | $26.01 | +2.28% | 22.69M |
| Aug 27, 2026 | $25.50 | $25.59 | $25.28 | $25.43 | -1.70% | 26.11M |
| Aug 26, 2026 | $25.82 | $26.02 | $25.72 | $25.87 | +0.39% | 26.38M |
| Aug 25, 2026 | $25.58 | $25.87 | $25.43 | $25.77 | +0.31% | 28.83M |
| Aug 24, 2026 | $25.46 | $25.77 | $25.21 | $25.69 | +1.58% | 26.27M |
| Aug 21, 2026 | $25.20 | $25.55 | $25.17 | $25.29 | +0.56% | 30.36M |
| Aug 20, 2026 | $25.06 | $25.27 | $25.04 | $25.15 | +0.12% | 25.23M |
| Aug 19, 2026 | $24.99 | $25.48 | $24.85 | $25.12 | +0.88% | 29.97M |
| Aug 18, 2026 | $25.04 | $25.23 | $24.90 | $24.90 | +0.89% | 34.30M |
| Aug 17, 2026 | $24.75 | $25.01 | $24.62 | $24.68 | -0.84% | 36.79M |
| Aug 14, 2026 | $24.65 | $24.97 | $24.58 | $24.89 | +1.26% | 27.11M |
| Aug 13, 2026 | $24.28 | $24.68 | $24.22 | $24.58 | +1.36% | 35.28M |
| Aug 12, 2026 | $24.33 | $24.45 | $24.10 | $24.25 | -1.02% | 32.52M |
| Aug 11, 2026 | $24.02 | $24.50 | $23.98 | $24.50 | +1.87% | 35.14M |
| Aug 10, 2026 | $23.58 | $24.09 | $23.47 | $24.05 | — | 42.88M |
