AT&T Inc.
T · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +1.09% | 42.88M |
| Aug 7, 2026 | $23.50 | $23.91 | $23.35 | $23.79 | +0.34% | 34.89M |
| Aug 6, 2026 | $23.46 | $23.71 | $23.21 | $23.71 | +2.82% | 47.69M |
| Aug 5, 2026 | $22.66 | $23.28 | $22.55 | $23.06 | -1.37% | 66.80M |
| Aug 4, 2026 | $23.35 | $23.46 | $23.02 | $23.38 | -0.89% | 55.82M |
| Aug 3, 2026 | $23.66 | $23.75 | $23.30 | $23.59 | +1.46% | 53.82M |
| Jul 31, 2026 | $23.17 | $23.46 | $22.92 | $23.25 | +0.17% | 58.15M |
| Jul 30, 2026 | $23.41 | $23.62 | $23.14 | $23.21 | -3.05% | 49.44M |
| Jul 29, 2026 | $24.64 | $24.67 | $23.60 | $23.94 | -2.92% | 77.48M |
| Jul 28, 2026 | $24.84 | $25.32 | $24.60 | $24.66 | +0.98% | 57.35M |
| Jul 27, 2026 | $24.13 | $24.52 | $24.03 | $24.42 | +1.20% | 74.46M |
| Jul 24, 2026 | $23.00 | $24.13 | $23.00 | $24.13 | +5.10% | 80.67M |
| Jul 23, 2026 | $23.25 | $23.47 | $22.65 | $22.96 | -0.35% | 103.56M |
| Jul 22, 2026 | $23.38 | $23.65 | $22.73 | $23.04 | +3.50% | 187.29M |
| Jul 21, 2026 | $21.93 | $22.39 | $21.70 | $22.26 | +1.41% | 139.86M |
| Jul 20, 2026 | $21.60 | $22.04 | $21.54 | $21.95 | +0.64% | 87.68M |
| Jul 17, 2026 | $22.38 | $22.77 | $21.67 | $21.81 | -0.77% | 79.33M |
| Jul 16, 2026 | $21.51 | $22.18 | $21.50 | $21.98 | +2.57% | 85.23M |
| Jul 15, 2026 | $21.32 | $21.71 | $21.25 | $21.43 | +0.70% | 75.07M |
| Jul 14, 2026 | $21.42 | $21.56 | $21.25 | $21.28 | -1.25% | 53.56M |
| Jul 13, 2026 | $21.38 | $21.63 | $21.24 | $21.55 | +1.99% | 65.50M |
| Jul 10, 2026 | $20.62 | $21.26 | $20.62 | $21.13 | +0.43% | 49.78M |
| Jul 9, 2026 | $20.92 | $21.07 | $20.73 | $21.04 | -0.38% | 50.85M |
| Jul 8, 2026 | $20.97 | $21.43 | $20.81 | $21.12 | +0.14% | 63.95M |
| Jul 7, 2026 | $20.92 | $21.27 | $20.86 | $21.09 | +2.48% | 66.47M |
| Jul 6, 2026 | $20.75 | $20.91 | $20.25 | $20.58 | 0.00% | 113.63M |
| Jul 2, 2026 | $20.70 | $20.99 | $19.89 | $20.58 | +0.49% | 129.37M |
| Jul 1, 2026 | $20.63 | $21.03 | $20.29 | $20.48 | -1.06% | 137.69M |
| Jun 30, 2026 | $21.73 | $21.75 | $20.57 | $20.70 | -5.13% | 131.12M |
| Jun 29, 2026 | $22.38 | $22.43 | $21.28 | $21.82 | -3.96% | 84.99M |
| Jun 26, 2026 | $22.47 | $22.72 | $22.32 | $22.72 | +1.34% | 85.15M |
| Jun 25, 2026 | $22.25 | $22.63 | $22.23 | $22.42 | +0.22% | 43.27M |
| Jun 24, 2026 | $22.84 | $22.94 | $22.31 | $22.37 | -1.93% | 57.30M |
| Jun 23, 2026 | $22.31 | $22.98 | $22.19 | $22.81 | +3.21% | 73.55M |
| Jun 22, 2026 | $22.03 | $22.47 | $22.01 | $22.10 | +0.41% | 68.52M |
| Jun 18, 2026 | $22.46 | $22.52 | $21.99 | $22.01 | — | 94.24M |
