Dark

T
AT&T Inc.
stock NYSE

Market Open

Mar 17, 2026 1:42:28 PM EDT

27.84USD+0.415%(+0.11)13,387,443

27.84Bid 27.85Ask 0.01Spread

Pre-market

Mar 17, 2026 9:28:30 AM EDT

27.90USD+0.613%(+0.17)15,724

After-hours

Mar 16, 2026 4:47:30 PM EDT

27.56USD-0.700%(-0.19)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-17	27.9200	28.0200	27.6600	27.8400	+0.397%	13,387,443	0.000%
2026-03-16	27.7300	27.8150	27.4700	27.7300	+0.036%	31,792,789	+0.397%
2026-03-13	27.5000	27.8450	27.4400	27.7200	+1.205%	28,076,850	+0.433%
2026-03-12	27.0500	27.3900	26.7300	27.3900	+0.847%	32,636,118	+1.643%
2026-03-11	27.6650	27.7300	26.8700	27.1600	-1.985%	46,925,571	+2.504%
2026-03-10	27.6500	27.9400	27.4500	27.7100	+0.654%	37,596,472	+0.469%
2026-03-09	28.1300	28.3600	27.3900	27.5300	-3.876%	52,144,963	+1.126%
2026-03-06	28.9300	28.9500	28.3250	28.6400	-1.139%	37,909,872	-2.793%
2026-03-05	28.9350	29.0600	28.7150	28.9700	-0.035%	46,498,082	-3.901%
2026-03-04	28.4700	29.0700	28.2200	28.9800	+1.081%	42,409,311	-3.934%
2026-03-03	27.7900	28.7500	27.7600	28.6700	+2.356%	45,891,175	-2.895%
2026-03-02	27.9100	28.2500	27.8700	28.0100	0.000%	39,265,132	-0.607%
2026-02-27	27.6100	28.0100	27.5100	28.0100	+2.003%	54,559,030	-0.607%
2026-02-26	27.9800	28.0500	27.4100	27.4600	-1.471%	34,014,068	+1.384%
2026-02-25	28.0300	28.2900	27.7000	27.8700	-1.693%	45,571,570	-0.108%
2026-02-24	28.5200	28.8000	28.1900	28.3500	-0.596%	34,552,800	-1.799%
2026-02-23	28.0400	28.8300	28.0300	28.5200	+1.930%	41,169,162	-2.384%
2026-02-20	27.9500	28.0600	27.5400	27.9800	+0.359%	25,383,646	-0.500%
2026-02-19	28.0150	28.3950	27.7300	27.8800	0.000%	31,218,481	-0.143%
2026-02-18	28.6300	28.7150	27.8200	27.8800	-2.789%	33,179,279	-0.143%
2026-02-17	28.7550	29.0600	28.6300	28.6800	-0.035%	29,868,503	-2.929%
2026-02-13	28.6800	28.8400	28.4100	28.6900	-0.382%	42,687,218	-2.963%
2026-02-12	28.4800	29.3000	28.4600	28.8000	+1.159%	70,552,126	-3.333%
2026-02-11	27.2750	28.6000	27.1350	28.4700	+3.867%	64,212,591	-2.213%
2026-02-10	27.0750	27.5900	27.0750	27.4100	+1.107%	34,925,797	+1.569%
2026-02-09	27.0950	27.1950	26.8250	27.1100	-0.074%	33,056,535	+2.693%
2026-02-06	27.2600	27.3800	26.9300	27.1300	-0.659%	37,408,419	+2.617%
2026-02-05	27.4000	27.5200	26.9600	27.3100	+0.331%	44,672,410	+1.941%
2026-02-04	27.0900	27.4950	26.8900	27.2200	+1.454%	52,448,240	+2.278%
2026-02-03	26.1100	26.9850	26.1100	26.8300	+2.015%	61,108,397	+3.764%
2026-02-02	26.2900	26.6350	26.1900	26.3000	+0.343%	66,563,967	+5.856%
2026-01-30	25.5000	26.2900	25.1450	26.2100	+4.298%	78,226,757	+6.219%
2026-01-29	24.4500	25.1300	24.4300	25.1300	+4.404%	73,254,034	+10.784%
2026-01-28	23.4200	24.3300	23.3600	24.0700	+4.652%	84,119,816	+15.663%
2026-01-27	23.5000	23.5000	22.9500	23.0000	-1.919%	72,164,364	+21.043%
2026-01-26	23.7000	23.8000	23.3600	23.4500	-0.593%	44,316,340	+18.721%
2026-01-23	23.5000	23.6450	23.3000	23.5900	+0.042%	36,058,968	+18.016%
2026-01-22	23.5700	23.8250	23.5000	23.5800	+0.340%	30,386,358	+18.066%
2026-01-21	23.4700	23.7897	23.4700	23.5000	+0.213%	40,668,411	+18.468%
2026-01-20	23.3700	23.6000	23.2750	23.4500	-0.170%	51,776,595	+18.721%
2026-01-16	23.6600	23.6600	23.3900	23.4900	-1.011%	46,501,514	+18.519%
2026-01-15	23.6100	23.8000	23.5000	23.7300	+0.508%	35,918,394	+17.320%
2026-01-14	23.3300	23.7200	23.3250	23.6100	+1.330%	51,398,602	+17.916%
2026-01-13	23.6900	23.7500	23.1900	23.3000	-1.853%	40,817,714	+19.485%
2026-01-12	23.7600	23.9000	23.6200	23.7400	-1.042%	40,693,463	+17.270%
2026-01-09	24.1500	24.3200	23.9800	23.9900	-0.745%	30,531,493	+16.048%
2026-01-08	23.9900	24.3200	23.9800	24.1700	+0.834%	43,760,750	+15.184%
2026-01-07	24.4400	24.5450	23.9000	23.9700	-1.520%	46,993,612	+16.145%
2026-01-06	24.5150	24.5300	23.8700	24.3400	-1.497%	59,959,923	+14.380%
2026-01-05	24.4050	24.7500	24.3700	24.7100	+0.611%	54,187,942	+12.667%
2026-01-02	24.7900	24.8100	24.5000	24.5600	-1.127%	28,708,061	+13.355%
2025-12-31	24.7900	24.9700	24.7800	24.8400	+0.121%	22,906,940	+12.077%
2025-12-30	24.7700	24.8600	24.7300	24.8100	+0.161%	21,044,243	+12.213%
2025-12-29	24.6800	24.9400	24.6780	24.7700	+0.487%	30,318,038	+12.394%
2025-12-26	24.6100	24.7650	24.5900	24.6500	-0.041%	16,066,833	+12.941%
2025-12-24	24.3700	24.7100	24.3700	24.6600	+0.818%	13,901,159	+12.895%
2025-12-23	24.2750	24.5300	24.2600	24.4600	+0.658%	20,867,923	+13.818%
2025-12-22	24.1500	24.4500	24.0900	24.3000	+0.621%	29,044,899	+14.568%
2025-12-19	24.2100	24.2800	24.0200	24.1500	-0.453%	89,818,677	+15.280%
2025-12-18	24.3050	24.5500	24.2300	24.2600	-0.411%	31,029,190	+14.757%
2025-12-17	24.1050	24.4500	24.0800	24.3600	+1.205%	39,450,424	+14.286%
2025-12-16	24.3600	24.3900	24.0100	24.0700	-0.987%	35,698,377	+15.663%
2025-12-15	24.4900	24.6250	24.2200	24.3100	-1.098%	37,155,297	+14.521%
2025-12-12	24.3900	24.8100	24.2650	24.5800	+1.152%	34,201,730	+13.263%
2025-12-11	24.4600	24.7099	24.2700	24.3000	-0.369%	38,924,702	+14.568%
2025-12-10	24.5600	24.6005	24.2750	24.3900	-0.490%	48,943,472	+14.145%
2025-12-09	24.8400	24.9900	24.3600	24.5100	-1.329%	41,486,033	+13.586%
2025-12-08	25.3400	25.3400	24.6900	24.8400	-1.741%	41,464,927	+12.077%
2025-12-05	25.3600	25.6400	25.2500	25.2800	-0.433%	28,070,757	+10.127%
2025-12-04	25.3700	25.5600	25.2300	25.3900	+0.276%	33,030,520	+9.649%
2025-12-03	25.5550	25.8200	25.3100	25.3200	-0.784%	29,134,606	+9.953%
2025-12-02	25.8300	25.8700	25.4500	25.5200	-1.047%	30,836,962	+9.091%
2025-12-01	25.9500	25.9700	25.5500	25.7900	-0.884%	34,675,157	+7.949%
2025-11-28	25.8200	26.0200	25.7601	26.0200	+0.775%	16,341,513	+6.995%
2025-11-26	25.8300	26.0700	25.8000	25.8200	-0.155%	27,708,427	+7.823%
2025-11-25	25.7600	26.2050	25.7500	25.8600	+0.937%	44,330,873	+7.657%
2025-11-24	25.9900	26.0150	25.4300	25.6200	-1.196%	66,604,058	+8.665%
2025-11-21	25.5150	26.1800	25.5000	25.9300	+1.607%	59,003,536	+7.366%
2025-11-20	25.2500	25.6300	25.1200	25.5200	+0.989%	44,622,544	+9.091%
2025-11-19	25.6000	25.6700	25.0900	25.2700	-1.289%	34,286,100	+10.170%
2025-11-18	25.5400	25.7700	25.3400	25.6000	+0.510%	41,523,500	+8.750%
2025-11-17	25.6300	25.7100	25.4300	25.4700	-0.469%	34,516,171	+9.305%
2025-11-14	25.8700	25.9300	25.4400	25.5900	-0.621%	37,382,741	+8.792%
2025-11-13	25.6500	25.9600	25.5550	25.7500	+0.390%	49,781,489	+8.117%
2025-11-12	25.4400	25.7300	25.4100	25.6500	+1.867%	44,096,579	+8.538%
2025-11-11	24.9300	25.3000	24.8800	25.1800	+1.410%	40,959,522	+10.564%
2025-11-10	24.7400	24.9400	24.6100	24.8300	0.000%	52,677,551	+12.122%
2025-11-07	24.8100	25.1000	24.6400	24.8300	+0.364%	62,432,463	+12.122%
2025-11-06	24.2900	24.9900	24.2900	24.7400	+0.733%	71,665,295	+12.530%
2025-11-05	24.4600	24.7300	24.4300	24.5600	+0.491%	61,112,227	+13.355%
2025-11-04	24.4700	24.5600	24.2900	24.4400	-0.367%	75,032,665	+13.912%
2025-11-03	24.6350	24.6350	24.0800	24.5300	-0.889%	89,319,106	+13.494%
2025-10-31	24.6300	24.9900	24.5100	24.7500	+0.284%	89,936,750	+12.485%
2025-10-30	24.9900	25.1750	24.6150	24.6800	-1.830%	82,167,820	+12.804%
2025-10-29	26.1200	26.2100	24.9850	25.1400	-2.179%	102,715,038	+10.740%
2025-10-28	25.4100	25.7800	25.3100	25.7000	+0.666%	77,655,449	+8.327%
2025-10-27	25.0800	25.5650	24.9650	25.5300	+1.551%	86,207,692	+9.048%
2025-10-24	24.6350	25.1900	24.5700	25.1400	+2.112%	80,553,704	+10.740%
2025-10-23	25.6800	25.7500	24.4850	24.6200	-3.640%	107,272,896	+13.079%
2025-10-22	24.9200	25.8300	24.3200	25.5500	-1.919%	95,467,951	+8.963%
2025-10-21	26.1500	26.2300	25.9000	26.0500	-0.192%	100,445,653	+6.871%
2025-10-20	26.3400	26.4400	25.8300	26.1000	-0.911%	66,161,100	+6.667%
2025-10-17	26.3900	26.4800	26.1950	26.3400	+0.534%	61,491,831	+5.695%
2025-10-16	26.1000	26.3899	26.0500	26.2000	+0.499%	49,513,137	+6.260%
2025-10-15	26.0500	26.1851	25.9400	26.0700	-0.230%	34,673,983	+6.789%
2025-10-14	25.5750	26.1500	25.5750	26.1300	+2.110%	43,644,889	+6.544%
2025-10-13	25.6800	25.8450	25.3500	25.5900	-1.082%	36,313,723	+8.792%
2025-10-10	25.8400	26.2400	25.7100	25.8700	-0.881%	37,980,075	+7.615%
2025-10-09	26.2450	26.4750	26.0900	26.1000	-0.571%	33,129,232	+6.667%
2025-10-08	26.2250	26.3500	26.0235	26.2500	+0.344%	36,913,235	+6.057%
2025-10-07	25.9200	26.2999	25.8500	26.1600	+1.121%	43,249,551	+6.422%
2025-10-06	26.5400	26.7200	25.8400	25.8700	-4.398%	63,474,346	+7.615%
2025-10-03	27.0200	27.2200	26.9900	27.0600	+0.185%	34,891,703	+2.882%
2025-10-02	27.4000	27.4300	26.8800	27.0100	-1.960%	39,597,187	+3.073%
2025-10-01	28.0500	28.1599	27.5200	27.5500	-2.443%	38,415,117	+1.053%
2025-09-30	28.1400	28.3500	28.0500	28.2400	+0.606%	34,049,547	-1.416%
2025-09-29	28.2500	28.3400	27.8750	28.0700	-0.848%	28,739,585	-0.819%
2025-09-26	28.3800	28.5659	28.2500	28.3100	+0.035%	25,455,102	-1.660%
2025-09-25	28.5000	28.7500	28.2900	28.3000	-0.071%	25,658,505	-1.625%
2025-09-24	28.6850	28.7500	28.1700	28.3200	-1.633%	28,858,698	-1.695%
2025-09-23	28.9200	29.0100	28.5550	28.7900	-0.450%	28,805,796	-3.300%
2025-09-22	28.9350	29.0700	28.7350	28.9200	-0.310%	25,835,321	-3.734%
2025-09-19	29.2600	29.3100	28.9250	29.0100	-0.651%	62,155,663	-4.033%
2025-09-18	29.3500	29.4650	29.1400	29.2000	-1.151%	30,142,883	-4.658%
2025-09-17	29.3300	29.5800	29.2500	29.5400	+0.716%	25,967,168	-5.755%
2025-09-16	29.6200	29.6500	29.2050	29.3300	-0.979%	28,118,184	-5.080%
2025-09-15	29.6050	29.7900	29.5000	29.6200	+0.169%	31,486,362	-6.009%
2025-09-12	29.4200	29.6000	29.2949	29.5700	+0.271%	22,794,041	-5.851%
2025-09-11	29.2900	29.5000	29.1150	29.4900	+0.993%	23,580,997	-5.595%
2025-09-10	29.2450	29.4400	28.9000	29.2000	-0.748%	25,689,401	-4.658%
2025-09-09	28.8950	29.5800	28.8300	29.4200	+1.799%	35,105,455	-5.370%
2025-09-08	28.5000	29.1400	28.2800	28.9000	-2.332%	40,649,265	-3.668%
2025-09-05	29.5800	29.7900	29.4200	29.5900	+0.034%	25,105,947	-5.914%
2025-09-04	29.1800	29.7000	29.0300	29.5800	+1.860%	31,845,438	-5.882%
2025-09-03	29.0100	29.0800	28.4450	29.0400	-0.138%	27,245,386	-4.132%
2025-09-02	29.3000	29.3954	29.0000	29.0800	-0.717%	31,571,062	-4.264%
2025-08-29	29.0200	29.3300	28.9500	29.2900	+1.209%	26,562,388	-4.950%
2025-08-28	29.0200	29.0200	28.7500	28.9400	-0.413%	24,658,067	-3.801%
2025-08-27	28.5000	29.0800	28.5000	29.0600	+1.751%	28,026,226	-4.198%
2025-08-26	28.8300	28.9600	28.2100	28.5600	-0.626%	49,407,917	-2.521%
2025-08-25	28.7700	28.9800	28.7200	28.7400	-0.104%	19,405,025	-3.132%
2025-08-22	29.4700	29.6500	28.6800	28.7700	-2.276%	34,011,975	-3.233%
2025-08-21	29.2500	29.5600	29.2100	29.4400	+0.546%	32,991,030	-5.435%
2025-08-20	29.1000	29.3800	29.0150	29.2800	+1.035%	34,842,990	-4.918%
2025-08-19	28.8700	29.1600	28.8000	28.9800	+0.207%	18,890,585	-3.934%
2025-08-18	28.9800	29.1500	28.8650	28.9200	+0.173%	20,420,634	-3.734%
2025-08-15	28.7400	29.0800	28.6450	28.8700	+0.417%	37,020,394	-3.568%
2025-08-14	28.5800	28.7700	28.4100	28.7500	+1.232%	24,530,249	-3.165%
2025-08-13	28.5000	28.5900	28.3600	28.4000	-0.281%	26,382,734	-1.972%
2025-08-12	28.1400	28.7000	28.1400	28.4800	+1.208%	30,756,695	-2.247%
2025-08-11	28.1800	28.2800	28.0800	28.1400	+0.214%	20,602,416	-1.066%
2025-08-08	28.0700	28.2500	28.0300	28.0800	+0.071%	23,598,154	-0.855%
2025-08-07	27.4450	28.1100	27.2850	28.0600	+2.073%	35,331,424	-0.784%
2025-08-06	27.9400	28.0600	27.4450	27.4900	-1.008%	39,247,208	+1.273%
2025-08-05	27.7200	27.9700	27.6700	27.7700	+0.325%	25,317,437	+0.252%
2025-08-04	27.7900	27.9200	27.5700	27.6800	-0.252%	29,972,358	+0.578%
2025-08-01	27.6400	27.9300	27.3400	27.7500	+1.240%	38,817,012	+0.324%
2025-07-31	27.3500	27.7200	27.3100	27.4100	-0.327%	34,119,967	+1.569%
2025-07-30	27.3400	27.7086	27.2400	27.5000	+0.328%	30,096,121	+1.236%
2025-07-29	27.6800	27.9299	27.3200	27.4100	-0.688%	34,202,391	+1.569%
2025-07-28	27.9300	27.9300	27.5350	27.6000	-1.429%	29,164,422	+0.870%
2025-07-25	27.9100	28.3500	27.7500	28.0000	+0.287%	33,987,753	-0.571%
2025-07-24	27.7700	28.1700	27.6900	27.9200	+0.613%	47,332,696	-0.287%
2025-07-23	26.3000	27.7500	25.8500	27.7500	+1.204%	65,616,334	+0.324%
2025-07-22	27.4500	27.7600	27.2200	27.4200	+0.146%	35,255,755	+1.532%
2025-07-21	27.4550	27.7200	27.2500	27.3800	+1.633%	36,229,541	+1.680%
2025-07-18	26.9700	27.0400	26.8000	26.9400	-0.185%	27,427,897	+3.341%
2025-07-17	26.8000	27.0500	26.7700	26.9900	+0.148%	24,546,391	+3.149%
2025-07-16	27.0200	27.1100	26.8800	26.9500	-0.259%	21,934,373	+3.302%
2025-07-15	26.9250	27.1200	26.7850	27.0200	-0.515%	32,266,225	+3.035%
2025-07-14	27.0200	27.5100	27.0150	27.1600	+0.704%	30,746,998	+2.504%
2025-07-11	27.5450	27.5450	26.6150	26.9700	-2.353%	42,713,336	+3.226%
2025-07-10	27.7600	27.8200	27.4800	27.6200	-1.708%	25,058,997	+0.797%
2025-07-09	28.3300	28.3800	27.9600	28.1000	-0.672%	34,453,790	-0.925%
2025-07-08	28.2400	28.4600	28.0800	28.2900	-0.422%	24,955,428	-1.591%
2025-07-07	28.4200	28.4700	28.2231	28.4100	+0.176%	22,448,669	-2.006%
2025-07-03	28.2900	28.4100	28.1300	28.3600	+0.177%	21,085,179	-1.834%
2025-07-02	28.8100	29.0300	28.2900	28.3100	-1.974%	47,012,268	-1.660%
2025-07-01	28.9900	29.1900	28.7000	28.8800	-0.207%	25,976,356	-3.601%
2025-06-30	28.1200	29.0200	28.1000	28.9400	+3.063%	42,590,802	-3.801%
2025-06-27	28.0000	28.1800	27.8950	28.0800	+0.286%	37,337,226	-0.855%
2025-06-26	27.9800	28.1000	27.8000	28.0000	+0.287%	25,118,495	-0.571%
2025-06-25	28.1400	28.3500	27.8750	27.9200	-1.273%	26,189,420	-0.287%
2025-06-24	28.1550	28.3500	28.0250	28.2800	+0.284%	26,007,027	-1.556%
2025-06-23	27.8000	28.2950	27.8000	28.2000	+1.548%	32,957,212	-1.277%
2025-06-20	27.6800	28.1100	27.6200	27.7700	+0.398%	51,495,228	+0.252%
2025-06-18	27.7600	27.8300	27.5900	27.6600	+0.036%	27,985,482	+0.651%
2025-06-17	27.8500	27.9650	27.5900	27.6500	-1.144%	35,258,619	+0.687%
2025-06-16	28.1500	28.3900	27.7800	27.9700	-0.780%	32,761,406	-0.465%
2025-06-13	28.2300	28.3400	28.1100	28.1900	-0.283%	22,428,227	-1.242%
2025-06-12	28.4700	28.4700	28.1200	28.2700	-0.247%	23,311,737	-1.521%
2025-06-11	28.4800	28.6100	28.2450	28.3400	-0.281%	32,164,490	-1.764%
2025-06-10	27.9100	28.6100	27.8500	28.4200	+2.010%	39,959,081	-2.041%
2025-06-09	27.8300	28.0800	27.8300	27.8600	-0.783%	23,353,581	-0.072%
2025-06-06	27.7700	28.1000	27.7700	28.0800	+1.153%	22,403,085	-0.855%
2025-06-05	27.4300	27.8481	27.3300	27.7600	+1.462%	29,189,994	+0.288%
2025-06-04	27.9550	27.9700	27.2200	27.3600	-2.146%	33,913,507	+1.754%
2025-06-03	27.8900	28.1300	27.6450	27.9600	+0.107%	26,085,931	-0.429%
2025-06-02	27.6500	27.9600	27.6000	27.9300	+0.468%	26,935,164	-0.322%
2025-05-30	27.3900	27.8000	27.3500	27.8000	+1.534%	47,964,949	+0.144%
2025-05-29	27.4800	27.5050	27.2700	27.3800	-0.436%	27,192,328	+1.680%
2025-05-28	27.3750	27.6199	27.3100	27.5000	+0.402%	32,270,173	+1.236%
2025-05-27	27.3550	27.6300	27.3200	27.3900	-0.109%	33,329,202	+1.643%
2025-05-23	27.4750	27.5300	27.1600	27.4200	+0.698%	31,766,316	+1.532%
2025-05-22	27.5800	27.7100	27.2100	27.2300	-0.874%	25,901,603	+2.240%
2025-05-21	27.6800	27.7650	27.4100	27.4700	-1.116%	29,684,175	+1.347%
2025-05-20	28.0500	28.2550	27.7500	27.7800	-0.857%	24,966,613	+0.216%
2025-05-19	27.7600	28.0400	27.7100	28.0200	+1.082%	30,996,583	-0.642%
2025-05-16	27.3700	27.7686	27.1200	27.7200	+1.427%	31,105,982	+0.433%
2025-05-15	26.6000	27.4000	26.5950	27.3300	+3.366%	35,278,664	+1.866%
2025-05-14	26.4300	26.5900	26.3000	26.4400	-0.038%	31,519,450	+5.295%
2025-05-13	27.0500	27.1300	26.3100	26.4500	-2.073%	58,767,134	+5.255%
2025-05-12	27.0900	27.3000	26.6700	27.0100	-2.981%	57,106,063	+3.073%
2025-05-09	27.5600	28.0200	27.4248	27.8400	+1.347%	29,206,946	0.000%
2025-05-08	28.0000	28.0400	27.4500	27.4700	-2.242%	30,141,462	+1.347%
2025-05-07	28.0400	28.3950	27.9500	28.1000	-0.213%	28,358,125	-0.925%
2025-05-06	27.5400	28.2350	27.5000	28.1600	+2.363%	32,491,681	-1.136%
2025-05-05	27.5600	27.6900	27.1600	27.5100	-0.362%	21,335,346	+1.200%
2025-05-02	27.6000	27.7800	27.3600	27.6100	-0.109%	22,928,350	+0.833%
2025-05-01	27.5000	27.7800	27.2700	27.6400	-0.217%	37,367,601	+0.724%
2025-04-30	27.6000	27.8900	27.3200	27.7000	+1.465%	38,877,132	+0.505%
2025-04-29	27.0950	27.4400	27.0500	27.3000	+0.147%	25,015,767	+1.978%
2025-04-28	26.9000	27.2650	26.7950	27.2600	+1.678%	24,156,015	+2.128%
2025-04-25	27.4600	27.5200	26.6250	26.8100	-2.615%	37,050,292	+3.842%
2025-04-24	27.1700	27.8300	27.1402	27.5300	+1.250%	43,640,821	+1.126%
2025-04-23	26.5350	27.3200	26.1200	27.1900	+0.853%	43,351,001	+2.391%
2025-04-22	26.0000	27.3600	25.9800	26.9600	+2.393%	50,906,760	+3.264%
2025-04-21	27.1600	27.2800	26.1600	26.3300	-3.020%	46,225,990	+5.735%
2025-04-17	27.1800	27.4900	27.0100	27.1500	+0.481%	24,870,252	+2.541%
2025-04-16	27.7400	27.7800	26.9400	27.0200	-1.745%	27,770,631	+3.035%
2025-04-15	27.5000	27.6300	27.2600	27.5000	+1.103%	25,721,334	+1.236%
2025-04-14	26.6300	27.3500	26.5750	27.2000	+1.530%	27,042,809	+2.353%
2025-04-11	26.5800	26.9000	26.3647	26.7900	+1.516%	32,057,593	+3.919%
2025-04-10	26.2400	26.7600	25.9000	26.3900	-0.302%	51,467,492	+5.495%
2025-04-09	26.0900	26.8550	25.2000	26.4700	+0.303%	77,738,749	+5.176%
2025-04-08	27.0200	27.1900	26.0300	26.3900	-1.640%	55,717,140	+5.495%
2025-04-07	25.1800	27.2250	25.1000	26.8300	+0.713%	74,875,359	+3.764%
2025-04-04	28.0000	28.4300	26.5300	26.6400	-6.853%	61,234,982	+4.505%
2025-04-03	28.5400	29.0300	28.4500	28.6000	+1.635%	48,912,278	-2.657%
2025-04-02	28.4100	28.5900	28.0100	28.1400	-1.194%	41,574,761	-1.066%
2025-04-01	28.4000	28.6100	28.2200	28.4800	+0.707%	43,898,376	-2.247%
2025-03-31	28.2600	28.5600	28.2100	28.2800	+0.355%	50,156,533	-1.556%
2025-03-28	28.3500	28.5100	28.0619	28.1800	-0.071%	35,085,252	-1.207%
2025-03-27	27.7700	28.4200	27.6400	28.2000	+1.989%	43,000,103	-1.277%
2025-03-26	27.4050	27.8400	27.3600	27.6500	+1.245%	40,072,851	+0.687%
2025-03-25	26.9700	27.5600	26.9700	27.3100	+1.298%	41,016,201	+1.941%
2025-03-24	26.8600	27.2200	26.8350	26.9600	-0.222%	24,577,118	+3.264%
2025-03-21	26.8100	27.2100	26.6400	27.0200	+0.859%	89,220,802	+3.035%
2025-03-20	26.9000	26.9300	26.6800	26.7900	-0.186%	26,869,875	+3.919%
2025-03-19	26.6500	26.9350	26.4503	26.8400	+0.864%	27,945,441	+3.726%
2025-03-18	26.7950	26.9800	26.5600	26.6100	-0.820%	28,807,156	+4.622%
2025-03-17	26.5700	26.9300	26.2500	26.8300	+0.941%	33,403,025	+3.764%
2025-03-14	25.8000	26.6500	25.7500	26.5800	+1.878%	34,699,015	+4.740%
2025-03-13	25.7900	26.4600	25.7600	26.0900	+1.439%	36,461,487	+6.708%
2025-03-12	25.6300	25.8600	24.8900	25.7200	-1.115%	60,576,727	+8.243%
2025-03-11	26.4700	26.8250	25.5900	26.0100	-4.655%	67,952,807	+7.036%
2025-03-10	27.1100	27.4550	26.6800	27.2800	+0.590%	56,922,138	+2.053%
2025-03-07	26.6700	27.2100	26.6000	27.1200	+1.459%	34,714,096	+2.655%
2025-03-06	26.2200	26.7900	26.0550	26.7300	+2.101%	31,667,088	+4.153%
2025-03-05	26.0650	26.3900	25.8300	26.1800	-0.153%	39,454,184	+6.341%
2025-03-04	27.8000	27.9700	26.1200	26.2200	-5.411%	87,947,096	+6.178%
2025-03-03	27.2700	27.8600	27.1900	27.7200	+1.131%	44,030,894	+0.433%
2025-02-28	27.0000	27.4900	27.0000	27.4100	+1.896%	61,175,254	+1.569%
2025-02-27	26.6400	26.9650	26.5700	26.9000	+1.242%	32,407,417	+3.494%
2025-02-26	26.5600	26.8300	26.4300	26.5700	-0.300%	38,692,274	+4.780%
2025-02-25	26.8700	27.1600	26.2600	26.6500	-0.337%	49,336,602	+4.465%
2025-02-24	26.6150	27.1250	26.6000	26.7400	+0.451%	53,036,609	+4.114%
2025-02-21	26.0800	26.7200	25.9700	26.6200	+1.797%	57,009,438	+4.583%
2025-02-20	26.2000	26.2800	25.9400	26.1500	-0.343%	32,255,640	+6.463%
2025-02-19	26.2200	26.3500	26.0700	26.2400	+0.652%	29,512,455	+6.098%
2025-02-18	25.7100	26.1800	25.7100	26.0700	+0.773%	39,416,622	+6.789%
2025-02-14	25.6700	25.9300	25.6000	25.8700	+0.936%	31,107,230	+7.615%
2025-02-13	25.4700	25.7350	25.3600	25.6300	+1.065%	34,451,642	+8.623%
2025-02-12	25.1500	25.3800	25.0550	25.3600	+0.835%	38,457,160	+9.779%
2025-02-11	24.9000	25.1800	24.8000	25.1500	+1.167%	34,600,671	+10.696%
2025-02-10	24.6050	24.9400	24.6000	24.8600	+1.304%	30,281,952	+11.987%
2025-02-07	24.4500	24.7300	24.2450	24.5400	+0.368%	25,156,038	+13.447%
2025-02-06	24.5000	24.5600	24.3000	24.4500	-0.082%	24,123,516	+13.865%
2025-02-05	24.4600	24.5750	24.2800	24.4700	+0.907%	28,492,970	+13.772%
2025-02-04	24.2100	24.4300	24.0739	24.2500	0.000%	29,545,727	+14.804%
2025-02-03	23.6900	24.4300	23.6700	24.2500	+2.191%	50,460,899	+14.804%
2025-01-31	24.0100	24.1400	23.6600	23.7300	-1.207%	39,559,390	+17.320%
2025-01-30	24.1650	24.2300	23.7750	24.0200	-0.867%	45,337,252	+15.903%
2025-01-29	24.7100	24.9800	24.2000	24.2300	-0.697%	33,651,836	+14.899%
2025-01-28	24.0600	24.5800	23.9200	24.4000	+1.077%	52,489,300	+14.098%
2025-01-27	23.5000	24.3650	23.3500	24.1400	+6.250%	88,375,542	+15.327%
2025-01-24	22.5500	22.7900	22.5400	22.7200	+0.843%	43,121,616	+22.535%
2025-01-23	22.3400	22.6600	22.2200	22.5300	+0.941%	30,905,236	+23.569%
2025-01-22	22.3800	22.4750	22.0200	22.3200	-0.756%	31,099,453	+24.731%
2025-01-21	22.2100	22.5400	22.2100	22.4900	+0.897%	31,863,114	+23.788%
2025-01-17	22.0900	22.3700	21.9800	22.2900	+1.226%	30,188,595	+24.899%
2025-01-16	22.0000	22.1300	21.8400	22.0200	+0.502%	24,845,475	+26.431%
2025-01-15	21.9800	22.0900	21.8800	21.9100	+0.505%	36,721,374	+27.065%
2025-01-14	21.5200	21.8200	21.3800	21.8000	+1.113%	23,454,488	+27.706%
2025-01-13	21.6300	21.6800	21.4000	21.5600	-0.599%	29,516,515	+29.128%
2025-01-10	21.8800	22.0400	21.4900	21.6900	-2.209%	37,603,738	+28.354%
2025-01-08	22.1300	22.2450	21.6600	22.1800	-0.090%	34,384,836	+25.518%
2025-01-07	22.5400	22.6450	22.1600	22.2000	-1.770%	32,409,897	+25.405%
2025-01-06	22.7550	22.7700	22.5300	22.6000	-0.309%	30,221,631	+23.186%
2025-01-03	22.9000	22.9600	22.6500	22.6700	-0.701%	25,702,058	+22.805%
2025-01-02	22.8300	23.1700	22.8000	22.8300	+0.264%	24,621,950	+21.945%
2024-12-31	22.6200	22.8500	22.6000	22.7700	+0.708%	20,890,733	+22.266%
2024-12-30	22.7800	22.7800	22.4400	22.6100	-1.094%	25,020,784	+23.131%
2024-12-27	22.8800	23.0700	22.8150	22.8600	-0.436%	18,003,566	+21.785%
2024-12-26	22.9300	23.1500	22.8750	22.9600	+0.044%	15,731,233	+21.254%
2024-12-24	22.8400	22.9894	22.7600	22.9500	+0.482%	9,420,409	+21.307%
2024-12-23	22.6700	22.8700	22.5900	22.8400	+0.396%	23,952,193	+21.891%
2024-12-20	22.5900	22.7500	22.5200	22.7500	+0.798%	85,938,565	+22.374%
2024-12-19	22.5050	22.6800	22.4100	22.5700	+0.400%	41,881,739	+23.350%
2024-12-18	22.8020	22.9850	22.4600	22.4800	-1.533%	37,740,355	+23.843%
2024-12-17	22.8000	22.9800	22.6717	22.8300	-0.044%	38,164,383	+21.945%
2024-12-16	23.7100	23.8100	22.6100	22.8400	-3.343%	47,513,652	+21.891%
2024-12-13	23.3700	23.6700	23.2600	23.6300	+1.156%	33,320,434	+17.816%
2024-12-12	23.5800	23.7400	23.3600	23.3600	-0.511%	21,510,516	+19.178%
2024-12-11	23.4300	23.5399	23.1400	23.4800	-0.128%	32,210,221	+18.569%
2024-12-10	23.4100	23.6600	23.1100	23.5100	+0.599%	32,072,356	+18.418%
2024-12-09	23.9000	23.9900	23.3400	23.3700	-2.136%	35,569,017	+19.127%
2024-12-06	23.8250	23.9000	23.5600	23.8800	+0.210%	32,969,031	+16.583%
2024-12-05	23.6050	23.8900	23.5800	23.8300	+1.275%	32,350,985	+16.828%
2024-12-04	23.6700	23.8250	23.3700	23.5300	-0.885%	37,186,718	+18.317%
2024-12-03	23.4100	24.0300	23.3800	23.7400	+4.581%	60,714,573	+17.270%
2024-12-02	23.1500	23.1600	22.6400	22.7000	-1.986%	42,485,017	+22.643%
2024-11-29	23.2700	23.3050	23.0100	23.1600	-0.473%	18,162,885	+20.207%
2024-11-27	23.2000	23.3800	23.0100	23.2700	+0.780%	32,815,730	+19.639%
2024-11-26	22.9400	23.1100	22.8700	23.0900	-0.043%	28,493,185	+20.572%
2024-11-25	23.1500	23.3200	22.9500	23.1000	-0.345%	53,833,229	+20.519%
2024-11-22	23.0500	23.2900	22.9350	23.1800	+0.870%	32,999,103	+20.104%
2024-11-21	22.8000	23.1500	22.7300	22.9800	+0.657%	21,910,733	+21.149%
2024-11-20	22.8000	22.9000	22.7350	22.8300	+0.440%	17,250,820	+21.945%
2024-11-19	22.8800	22.9200	22.6800	22.7300	-1.131%	23,836,636	+22.481%
2024-11-18	22.7850	23.2000	22.7800	22.9900	+1.367%	34,662,655	+21.096%
2024-11-15	22.2400	22.7500	22.1950	22.6800	+1.933%	34,979,093	+22.751%
2024-11-14	22.3000	22.4600	22.2200	22.2500	-0.224%	20,368,244	+25.124%
2024-11-13	22.1700	22.3900	22.0600	22.3000	+0.677%	28,622,856	+24.843%
2024-11-12	22.2100	22.2900	21.7900	22.1500	-0.717%	38,857,630	+25.688%
2024-11-11	22.2800	22.4800	22.2450	22.3100	-0.134%	22,964,014	+24.787%
2024-11-08	22.0500	22.4300	22.0500	22.3400	+1.361%	28,818,084	+24.620%
2024-11-07	22.3900	22.3900	21.9600	22.0400	-1.254%	29,099,031	+26.316%
2024-11-06	22.1100	22.3900	21.9700	22.3200	+1.224%	31,219,515	+24.731%
2024-11-05	21.9000	22.1700	21.8313	22.0500	+0.593%	24,811,074	+26.259%
2024-11-04	22.1400	22.2500	21.7900	21.9200	-0.904%	23,320,010	+27.007%
2024-11-01	22.5300	22.7300	22.0700	22.1200	-1.863%	35,792,917	+25.859%
2024-10-31	22.0600	22.5950	22.0300	22.5400	+2.361%	58,196,800	+23.514%
2024-10-30	22.1300	22.2550	21.9000	22.0200	-0.721%	33,813,531	+26.431%
2024-10-29	21.9900	22.3600	21.9200	22.1800	+0.317%	29,576,740	+25.518%
2024-10-28	21.9200	22.1500	21.8202	22.1100	+1.283%	27,120,932	+25.916%
2024-10-25	22.3000	22.4100	21.8100	21.8300	-1.667%	25,386,903	+27.531%
2024-10-24	22.4000	22.4800	22.0600	22.2000	-1.289%	37,088,811	+25.405%
2024-10-23	21.2400	22.5800	21.0500	22.4900	+4.605%	71,127,859	+23.788%
2024-10-22	21.2500	21.6200	21.0500	21.5000	-0.739%	42,735,586	+29.488%
2024-10-21	21.8800	21.9700	21.6500	21.6600	-0.870%	27,316,445	+28.532%
2024-10-18	21.7300	22.0600	21.6300	21.8500	+0.552%	27,048,093	+27.414%
2024-10-17	21.5600	21.7700	21.5300	21.7300	+0.092%	24,304,811	+28.118%
2024-10-16	21.5200	21.7600	21.4800	21.7100	+0.930%	23,608,642	+28.236%
2024-10-15	21.3900	21.6100	21.2300	21.5100	+1.176%	35,445,806	+29.428%
2024-10-14	21.3600	21.4100	21.2550	21.2600	-0.515%	33,321,032	+30.950%
2024-10-11	21.3000	21.4450	21.2219	21.3700	+0.707%	24,646,966	+30.276%
2024-10-10	21.6000	21.6800	21.2100	21.2200	-3.238%	28,389,970	+31.197%
2024-10-09	21.8700	22.0000	21.7850	21.9300	+0.320%	24,908,601	+26.949%
2024-10-08	21.9200	21.9800	21.7200	21.8600	+0.367%	22,362,380	+27.356%
2024-10-07	21.9100	21.9100	21.6700	21.7800	-0.593%	22,608,739	+27.824%
2024-10-04	21.7000	21.9800	21.4800	21.9100	-0.635%	24,324,907	+27.065%
2024-10-03	22.1300	22.2250	21.9700	22.0500	-0.631%	28,156,346	+26.259%
2024-10-02	22.0500	22.2400	22.0000	22.1900	+0.271%	25,391,629	+25.462%
2024-10-01	21.9300	22.1500	21.8350	22.1300	+0.591%	31,624,641	+25.802%
2024-09-30	22.0030	22.0650	21.6650	22.0000	+0.457%	25,545,134	+26.545%
2024-09-27	21.7200	21.9350	21.6831	21.9000	+1.155%	22,837,751	+27.123%
2024-09-26	21.4900	21.7600	21.4300	21.6500	+0.417%	23,695,032	+28.591%
2024-09-25	21.6200	21.7400	21.5200	21.5600	-0.139%	28,000,671	+29.128%
2024-09-24	21.3800	21.6600	21.3100	21.5900	+0.465%	25,366,202	+28.949%

document.getElementById("DGfV6Q").onerror = function(){this.style.display='none';}; .dark-mode .bXLBtf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bXLBtf{ color: #333333; background-color: white; border: 2px solid #333333; }TAT&T Inc.stock NYSE

T
AT&T Inc.
stock NYSE