AT&T Inc.$22.82TMUS · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $175.22 | $177.43 | $174.20 | $177.21 | +0.07% | 5.80M |
| Aug 3, 2026 | $175.19 | $177.89 | $175.00 | $177.09 | +2.54% | 4.47M |
| Jul 31, 2026 | $171.50 | $173.52 | $169.68 | $172.71 | -0.36% | 6.75M |
| Jul 30, 2026 | $176.61 | $180.91 | $173.18 | $173.34 | -4.51% | 6.79M |
| Jul 29, 2026 | $183.13 | $184.09 | $175.65 | $181.52 | -0.48% | 7.26M |
| Jul 28, 2026 | $181.55 | $186.13 | $181.34 | $182.39 | +2.92% | 4.99M |
| Jul 27, 2026 | $180.99 | $184.33 | $177.04 | $177.21 | -1.60% | 5.50M |
| Jul 24, 2026 | $172.16 | $181.99 | $171.52 | $180.09 | +5.67% | 5.63M |
| Jul 23, 2026 | $175.75 | $182.27 | $169.96 | $170.42 | -10.75% | 9.63M |
| Jul 22, 2026 | $194.83 | $195.10 | $189.58 | $190.94 | +0.09% | 4.48M |
| Jul 21, 2026 | $192.70 | $194.36 | $190.59 | $190.77 | -2.49% | 3.73M |
| Jul 20, 2026 | $190.89 | $196.09 | $189.00 | $195.64 | +1.67% | 3.84M |
| Jul 17, 2026 | $197.11 | $198.86 | $189.83 | $192.43 | -0.22% | 4.58M |
| Jul 16, 2026 | $189.84 | $194.16 | $187.75 | $192.85 | +2.79% | 3.95M |
| Jul 15, 2026 | $186.33 | $190.07 | $186.33 | $187.62 | +0.26% | 2.60M |
| Jul 14, 2026 | $186.88 | $189.26 | $186.21 | $187.13 | -0.68% | 2.89M |
| Jul 13, 2026 | $190.00 | $190.92 | $188.38 | $188.41 | +0.43% | 3.79M |
| Jul 10, 2026 | $182.02 | $187.73 | $181.46 | $187.61 | +3.38% | 4.55M |
| Jul 9, 2026 | $177.72 | $181.54 | $177.14 | $181.48 | +0.74% | 3.47M |
| Jul 8, 2026 | $185.65 | $186.00 | $179.60 | $180.14 | -2.48% | 4.40M |
| Jul 7, 2026 | $185.86 | $189.97 | $184.56 | $184.73 | +1.62% | 5.17M |
| Jul 6, 2026 | $179.83 | $182.74 | $177.34 | $181.79 | +2.41% | 7.12M |
| Jul 2, 2026 | $176.00 | $177.74 | $172.85 | $177.52 | +2.58% | 7.22M |
| Jul 1, 2026 | $169.67 | $173.99 | $169.35 | $173.06 | +3.18% | 5.94M |
| Jun 30, 2026 | $171.35 | $173.71 | $165.66 | $167.73 | -3.59% | 8.60M |
| Jun 29, 2026 | $181.99 | $181.99 | $169.00 | $173.97 | -4.77% | 7.76M |
| Jun 26, 2026 | $182.70 | $184.00 | $180.31 | $182.68 | +0.61% | 7.82M |
| Jun 25, 2026 | $179.13 | $183.49 | $178.40 | $181.57 | +0.43% | 4.37M |
| Jun 24, 2026 | $184.46 | $185.38 | $180.70 | $180.79 | -2.05% | 5.54M |
| Jun 23, 2026 | $181.50 | $185.45 | $180.00 | $184.57 | +2.50% | 8.20M |
| Jun 22, 2026 | $177.70 | $182.08 | $177.31 | $180.06 | -0.89% | 5.83M |
| Jun 18, 2026 | $181.39 | $183.51 | $179.79 | $181.67 | +0.20% | 12.55M |
| Jun 17, 2026 | $183.37 | $184.42 | $179.46 | $181.31 | -1.65% | 6.82M |
| Jun 16, 2026 | $189.27 | $189.89 | $184.01 | $184.36 | -2.38% | 5.43M |
| Jun 15, 2026 | $185.99 | $189.50 | $185.00 | $188.86 | -0.13% | 5.29M |
| Jun 12, 2026 | $186.57 | $189.64 | $184.30 | $189.10 | +1.77% | 4.24M |
| Jun 11, 2026 | $184.14 | $188.85 | $183.56 | $185.82 | +0.15% | 7.19M |
| Jun 10, 2026 | $181.70 | $185.91 | $179.46 | $185.55 | +3.39% | 5.30M |
| Jun 9, 2026 | $178.43 | $182.96 | $177.71 | $179.46 | +0.58% | 4.67M |
| Jun 8, 2026 | $177.61 | $180.71 | $177.06 | $178.43 | +0.19% | 5.27M |
| Jun 5, 2026 | $179.73 | $181.18 | $177.12 | $178.10 | +0.61% | 6.34M |
| Jun 4, 2026 | $184.81 | $184.88 | $174.02 | $177.02 | -2.44% | 5.96M |
| Jun 3, 2026 | $187.03 | $187.50 | $180.44 | $181.45 | -3.91% | 6.75M |
| Jun 2, 2026 | $187.40 | $189.07 | $185.10 | $188.83 | +1.12% | 4.60M |
| Jun 1, 2026 | $185.26 | $188.82 | $185.01 | $186.74 | -0.42% | 3.45M |
| May 29, 2026 | $187.25 | $188.42 | $185.71 | $187.53 | -0.78% | 7.60M |
| May 28, 2026 | $191.31 | $192.27 | $188.11 | $189.01 | -0.94% | 3.93M |
| May 27, 2026 | $190.00 | $194.29 | $189.57 | $190.81 | -0.16% | 3.08M |
| May 26, 2026 | $190.47 | $192.81 | $188.27 | $191.11 | -0.19% | 4.02M |
| May 22, 2026 | $191.63 | $192.03 | $190.00 | $191.47 | +0.30% | 3.97M |
| May 21, 2026 | $189.95 | $191.02 | $188.44 | $190.90 | +0.39% | 3.77M |
| May 20, 2026 | $192.25 | $194.04 | $188.76 | $190.16 | -1.69% | 3.84M |
| May 19, 2026 | $193.01 | $195.01 | $190.65 | $193.42 | +1.45% | 3.61M |
| May 18, 2026 | $186.05 | $190.97 | $186.01 | $190.65 | +2.93% | 5.03M |
| May 15, 2026 | $190.77 | $191.44 | $185.10 | $185.22 | -1.58% | 7.97M |
| May 14, 2026 | $191.05 | $191.55 | $187.50 | $188.19 | -1.10% | 5.65M |
| May 13, 2026 | $193.20 | $195.78 | $190.00 | $190.28 | -1.56% | 3.58M |
| May 12, 2026 | $191.83 | $196.24 | $189.78 | $193.30 | +1.28% | 4.17M |
| May 11, 2026 | $192.34 | $193.63 | $189.46 | $190.85 | -1.44% | 4.48M |
| May 8, 2026 | $194.10 | $195.90 | $193.16 | $193.63 | — | 3.97M |
