AT&T Inc.TNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $27.79 | $28.75 | $27.76 | $28.67 | 45.88M |
| 3/2/2026 | $27.91 | $28.25 | $27.87 | $28.01 | 39.27M |
| 2/27/2026 | $27.61 | $28.01 | $27.51 | $28.01 | 54.51M |
| 2/26/2026 | $27.98 | $28.05 | $27.41 | $27.46 | 33.86M |
| 2/25/2026 | $28.03 | $28.29 | $27.70 | $27.87 | 45.55M |
| 2/24/2026 | $28.52 | $28.80 | $28.19 | $28.35 | 34.54M |
| 2/23/2026 | $28.04 | $28.83 | $28.03 | $28.52 | 41.17M |
| 2/20/2026 | $27.95 | $28.06 | $27.54 | $27.98 | 25.38M |
| 2/19/2026 | $28.02 | $28.40 | $27.73 | $27.88 | 31.22M |
| 2/18/2026 | $28.63 | $28.72 | $27.82 | $27.88 | 33.18M |
| 2/17/2026 | $28.76 | $29.06 | $28.63 | $28.68 | 29.87M |
| 2/13/2026 | $28.68 | $28.84 | $28.41 | $28.69 | 42.69M |
| 2/12/2026 | $28.48 | $29.30 | $28.46 | $28.80 | 70.55M |
| 2/11/2026 | $27.28 | $28.60 | $27.14 | $28.47 | 64.21M |
| 2/10/2026 | $27.08 | $27.59 | $27.08 | $27.41 | 34.93M |
| 2/9/2026 | $27.10 | $27.20 | $26.83 | $27.11 | 33.06M |
| 2/6/2026 | $27.26 | $27.38 | $26.93 | $27.13 | 37.41M |
| 2/5/2026 | $27.40 | $27.52 | $26.96 | $27.31 | 44.67M |
| 2/4/2026 | $27.09 | $27.50 | $26.89 | $27.22 | 52.45M |
| 2/3/2026 | $26.11 | $26.99 | $26.11 | $26.83 | 61.11M |
| 2/2/2026 | $26.29 | $26.64 | $26.19 | $26.30 | 66.56M |
| 1/30/2026 | $25.50 | $26.29 | $25.15 | $26.21 | 78.23M |
| 1/29/2026 | $24.45 | $25.13 | $24.43 | $25.13 | 73.26M |
| 1/28/2026 | $23.42 | $24.33 | $23.36 | $24.07 | 84.12M |
| 1/27/2026 | $23.50 | $23.50 | $22.95 | $23.00 | 72.16M |
| 1/26/2026 | $23.70 | $23.80 | $23.36 | $23.45 | 44.38M |
| 1/23/2026 | $23.50 | $23.65 | $23.30 | $23.59 | 36.06M |
| 1/22/2026 | $23.57 | $23.83 | $23.50 | $23.58 | 30.39M |
| 1/21/2026 | $23.47 | $23.79 | $23.47 | $23.50 | 40.67M |
| 1/20/2026 | $23.37 | $23.60 | $23.28 | $23.45 | 51.78M |
| 1/16/2026 | $23.66 | $23.66 | $23.39 | $23.49 | 46.50M |
| 1/15/2026 | $23.61 | $23.80 | $23.50 | $23.73 | 35.92M |
| 1/14/2026 | $23.33 | $23.72 | $23.33 | $23.61 | 51.41M |
| 1/13/2026 | $23.69 | $23.75 | $23.19 | $23.30 | 40.89M |
| 1/12/2026 | $23.76 | $23.90 | $23.62 | $23.74 | 40.70M |
| 1/9/2026 | $24.15 | $24.32 | $23.98 | $23.99 | 30.81M |
| 1/8/2026 | $23.99 | $24.32 | $23.98 | $24.17 | 43.77M |
| 1/7/2026 | $24.44 | $24.55 | $23.90 | $23.97 | 47.00M |
| 1/6/2026 | $24.52 | $24.53 | $23.87 | $24.34 | 59.97M |
| 1/5/2026 | $24.41 | $24.75 | $24.37 | $24.71 | 48.96M |
| 1/2/2026 | $24.79 | $24.81 | $24.50 | $24.56 | 28.72M |
| 12/31/2025 | $24.79 | $24.97 | $24.78 | $24.84 | 22.91M |
| 12/30/2025 | $24.77 | $24.86 | $24.73 | $24.81 | 21.05M |
| 12/29/2025 | $24.68 | $24.94 | $24.68 | $24.78 | 30.32M |
| 12/26/2025 | $24.61 | $24.77 | $24.59 | $24.65 | 16.07M |
| 12/24/2025 | $24.37 | $24.71 | $24.37 | $24.66 | 13.90M |
| 12/23/2025 | $24.28 | $24.53 | $24.26 | $24.46 | 20.87M |
| 12/22/2025 | $24.15 | $24.45 | $24.09 | $24.30 | 29.05M |
| 12/19/2025 | $24.21 | $24.28 | $24.02 | $24.15 | 89.82M |
| 12/18/2025 | $24.31 | $24.55 | $24.23 | $24.26 | 31.04M |
| 12/17/2025 | $24.11 | $24.45 | $24.08 | $24.36 | 39.46M |
| 12/16/2025 | $24.36 | $24.39 | $24.01 | $24.07 | 35.70M |
| 12/15/2025 | $24.49 | $24.63 | $24.22 | $24.31 | 37.16M |
| 12/12/2025 | $24.39 | $24.81 | $24.27 | $24.58 | 34.21M |
| 12/11/2025 | $24.46 | $24.71 | $24.27 | $24.30 | 38.93M |
| 12/10/2025 | $24.56 | $24.60 | $24.28 | $24.39 | 48.96M |
| 12/9/2025 | $24.84 | $24.99 | $24.36 | $24.51 | 41.50M |
| 12/8/2025 | $25.34 | $25.34 | $24.69 | $24.84 | 41.48M |
| 12/5/2025 | $25.36 | $25.64 | $25.25 | $25.28 | 28.08M |
| 12/4/2025 | $25.37 | $25.56 | $25.23 | $25.39 | 33.04M |