AT&T Inc.$22.82VZ · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $47.00 | $47.08 | $46.06 | $46.88 | -1.01% | 23.75M |
| Aug 3, 2026 | $47.32 | $47.81 | $47.15 | $47.36 | +1.17% | 23.01M |
| Jul 31, 2026 | $45.90 | $46.91 | $45.47 | $46.81 | +1.52% | 28.29M |
| Jul 30, 2026 | $46.40 | $47.09 | $45.73 | $46.11 | -2.35% | 20.94M |
| Jul 29, 2026 | $48.48 | $48.54 | $45.70 | $47.22 | -2.01% | 41.40M |
| Jul 28, 2026 | $47.85 | $49.01 | $47.80 | $48.19 | +1.84% | 29.69M |
| Jul 27, 2026 | $46.38 | $47.56 | $46.32 | $47.32 | +2.03% | 30.41M |
| Jul 24, 2026 | $44.08 | $46.44 | $43.73 | $46.38 | +5.84% | 40.76M |
| Jul 23, 2026 | $44.16 | $44.58 | $43.78 | $43.82 | -1.06% | 28.01M |
| Jul 22, 2026 | $45.04 | $45.12 | $44.16 | $44.29 | +1.16% | 23.73M |
| Jul 21, 2026 | $43.25 | $43.87 | $42.89 | $43.78 | +0.64% | 20.34M |
| Jul 20, 2026 | $43.28 | $43.66 | $43.14 | $43.50 | -0.21% | 21.34M |
| Jul 17, 2026 | $44.64 | $45.02 | $43.27 | $43.59 | -0.66% | 31.01M |
| Jul 16, 2026 | $43.00 | $44.22 | $42.89 | $43.88 | +2.45% | 25.26M |
| Jul 15, 2026 | $42.27 | $43.34 | $42.21 | $42.83 | +0.85% | 23.03M |
| Jul 14, 2026 | $42.64 | $42.81 | $42.21 | $42.47 | -0.49% | 17.52M |
| Jul 13, 2026 | $42.66 | $42.85 | $42.35 | $42.68 | +1.33% | 24.78M |
| Jul 10, 2026 | $41.61 | $42.44 | $41.34 | $42.12 | -0.28% | 27.71M |
| Jul 9, 2026 | $42.20 | $42.34 | $41.66 | $42.24 | -0.49% | 28.22M |
| Jul 8, 2026 | $42.48 | $43.24 | $42.25 | $42.45 | -0.33% | 23.08M |
| Jul 7, 2026 | $42.70 | $43.50 | $42.42 | $42.59 | +1.24% | 34.68M |
| Jul 6, 2026 | $42.90 | $43.16 | $41.63 | $42.07 | -1.15% | 55.34M |
| Jul 2, 2026 | $42.24 | $43.08 | $40.76 | $42.56 | +1.36% | 59.06M |
| Jul 1, 2026 | $42.39 | $42.80 | $41.49 | $41.99 | -0.83% | 57.14M |
| Jun 30, 2026 | $44.22 | $44.36 | $42.00 | $42.34 | -3.99% | 60.54M |
| Jun 29, 2026 | $45.57 | $45.85 | $42.78 | $44.10 | -5.24% | 55.39M |
| Jun 26, 2026 | $46.20 | $46.59 | $46.00 | $46.54 | +1.02% | 38.13M |
| Jun 25, 2026 | $45.54 | $46.26 | $45.33 | $46.07 | +0.85% | 17.59M |
| Jun 24, 2026 | $46.46 | $46.80 | $45.43 | $45.68 | -2.25% | 25.28M |
| Jun 23, 2026 | $45.71 | $46.85 | $45.40 | $46.73 | +3.02% | 23.02M |
| Jun 22, 2026 | $45.37 | $45.89 | $45.15 | $45.36 | -0.02% | 19.29M |
| Jun 18, 2026 | $45.79 | $46.06 | $45.36 | $45.37 | -1.03% | 66.31M |
| Jun 17, 2026 | $46.51 | $46.61 | $45.23 | $45.84 | -1.90% | 33.48M |
| Jun 16, 2026 | $47.10 | $47.40 | $46.31 | $46.73 | -0.72% | 20.70M |
| Jun 15, 2026 | $47.32 | $47.75 | $47.02 | $47.07 | -2.16% | 24.21M |
| Jun 12, 2026 | $47.41 | $48.21 | $47.00 | $48.11 | +2.49% | 21.96M |
| Jun 11, 2026 | $47.35 | $48.06 | $46.90 | $46.94 | -0.02% | 26.89M |
| Jun 10, 2026 | $46.46 | $47.03 | $45.95 | $46.95 | +2.56% | 25.24M |
| Jun 9, 2026 | $45.29 | $46.09 | $44.79 | $45.78 | +0.75% | 24.76M |
| Jun 8, 2026 | $45.30 | $45.83 | $45.10 | $45.44 | +0.15% | 18.99M |
| Jun 5, 2026 | $45.24 | $46.11 | $45.00 | $45.37 | +1.11% | 23.12M |
| Jun 4, 2026 | $47.14 | $47.34 | $44.30 | $44.87 | -3.82% | 33.07M |
| Jun 3, 2026 | $47.45 | $47.55 | $46.14 | $46.65 | -2.55% | 27.86M |
| Jun 2, 2026 | $47.78 | $48.14 | $47.27 | $47.87 | +0.29% | 14.90M |
| Jun 1, 2026 | $47.50 | $48.04 | $47.47 | $47.73 | -0.17% | 14.65M |
| May 29, 2026 | $48.06 | $48.16 | $47.34 | $47.81 | -0.42% | 40.41M |
| May 28, 2026 | $48.48 | $48.49 | $47.77 | $48.01 | -0.48% | 20.71M |
| May 27, 2026 | $48.43 | $48.96 | $48.12 | $48.24 | -0.52% | 15.11M |
| May 26, 2026 | $48.29 | $48.69 | $47.86 | $48.49 | +0.29% | 23.02M |
| May 22, 2026 | $48.50 | $48.52 | $48.05 | $48.35 | +0.17% | 14.72M |
| May 21, 2026 | $47.61 | $48.28 | $47.38 | $48.27 | +0.94% | 15.84M |
| May 20, 2026 | $47.73 | $48.09 | $47.49 | $47.82 | +0.17% | 16.71M |
| May 19, 2026 | $46.81 | $47.79 | $46.79 | $47.74 | +2.10% | 24.59M |
| May 18, 2026 | $46.60 | $47.02 | $45.81 | $46.76 | +0.84% | 25.43M |
| May 15, 2026 | $47.48 | $47.49 | $46.34 | $46.37 | -1.47% | 23.36M |
| May 14, 2026 | $47.46 | $47.50 | $46.91 | $47.06 | -0.32% | 16.59M |
| May 13, 2026 | $47.89 | $48.28 | $47.17 | $47.21 | -1.50% | 21.21M |
| May 12, 2026 | $47.70 | $48.18 | $47.27 | $47.93 | +1.48% | 18.13M |
| May 11, 2026 | $47.50 | $47.99 | $46.97 | $47.23 | +0.02% | 18.56M |
| May 8, 2026 | $47.21 | $47.46 | $46.95 | $47.22 | — | 16.35M |
