AT&T Inc.TNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | $25.56 | $25.82 | $25.31 | $25.32 | 29.14M |
| 12/2/2025 | $25.83 | $25.87 | $25.45 | $25.52 | 30.84M |
| 12/1/2025 | $25.95 | $25.97 | $25.55 | $25.79 | 34.68M |
| 11/28/2025 | $25.82 | $26.02 | $25.76 | $26.02 | 16.35M |
| 11/26/2025 | $25.83 | $26.07 | $25.80 | $25.82 | 27.71M |
| 11/25/2025 | $25.76 | $26.21 | $25.75 | $25.86 | 44.34M |
| 11/24/2025 | $25.99 | $26.02 | $25.43 | $25.62 | 66.61M |
| 11/21/2025 | $25.52 | $26.18 | $25.50 | $25.93 | 59.02M |
| 11/20/2025 | $25.25 | $25.63 | $25.12 | $25.52 | 44.63M |
| 11/19/2025 | $25.60 | $25.67 | $25.09 | $25.27 | 34.30M |
| 11/18/2025 | $25.54 | $25.77 | $25.34 | $25.60 | 41.53M |
| 11/17/2025 | $25.63 | $25.71 | $25.43 | $25.47 | 34.52M |
| 11/14/2025 | $25.87 | $25.93 | $25.44 | $25.59 | 37.39M |
| 11/13/2025 | $25.65 | $25.96 | $25.56 | $25.75 | 49.79M |
| 11/12/2025 | $25.44 | $25.73 | $25.41 | $25.65 | 44.10M |
| 11/11/2025 | $24.93 | $25.30 | $24.88 | $25.18 | 40.96M |
| 11/10/2025 | $24.74 | $24.94 | $24.61 | $24.83 | 52.68M |
| 11/7/2025 | $24.81 | $25.10 | $24.64 | $24.83 | 62.44M |
| 11/6/2025 | $24.29 | $24.99 | $24.29 | $24.74 | 71.67M |
| 11/5/2025 | $24.46 | $24.73 | $24.43 | $24.56 | 61.11M |
| 11/4/2025 | $24.47 | $24.56 | $24.29 | $24.44 | 75.03M |
| 11/3/2025 | $24.64 | $24.64 | $24.08 | $24.53 | 89.33M |
| 10/31/2025 | $24.63 | $24.99 | $24.51 | $24.75 | 89.94M |
| 10/30/2025 | $24.99 | $25.18 | $24.62 | $24.68 | 82.17M |
| 10/29/2025 | $26.12 | $26.21 | $24.99 | $25.14 | 102.72M |
| 10/28/2025 | $25.41 | $25.78 | $25.31 | $25.70 | 77.66M |
| 10/27/2025 | $25.08 | $25.57 | $24.97 | $25.53 | 86.22M |
| 10/24/2025 | $24.64 | $25.19 | $24.57 | $25.14 | 80.55M |
| 10/23/2025 | $25.68 | $25.75 | $24.49 | $24.62 | 107.29M |
| 10/22/2025 | $24.92 | $25.83 | $24.32 | $25.55 | 95.47M |
| 10/21/2025 | $26.15 | $26.23 | $25.90 | $26.05 | 100.45M |
| 10/20/2025 | $26.34 | $26.44 | $25.83 | $26.10 | 66.16M |
| 10/17/2025 | $26.39 | $26.48 | $26.20 | $26.34 | 61.49M |
| 10/16/2025 | $26.10 | $26.39 | $26.05 | $26.20 | 49.51M |
| 10/15/2025 | $26.05 | $26.19 | $25.94 | $26.07 | 34.67M |
| 10/14/2025 | $25.58 | $26.15 | $25.58 | $26.13 | 43.64M |
| 10/13/2025 | $25.68 | $25.85 | $25.35 | $25.59 | 36.31M |