Dark

T
AT&T Inc.
stock NYSE

Market Open

Sep 17, 2026 3:39:05 PM EDT

25.39USD-1.837%(-0.47)24,110,323

25.38Bid 25.39Ask 0.01Spread

Pre-market

Sep 17, 2026 9:29:30 AM EDT

25.81USD-0.193%(-0.05)41,451

After-hours

Sep 16, 2026 4:59:30 PM EDT

25.90USD+0.039%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-17	25.8900	26.0000	25.3400	25.3900	-1.817%	24,110,323	0.000%
2026-09-16	26.6150	26.8350	25.6500	25.8600	-3.219%	37,808,863	-1.817%
2026-09-15	26.3000	26.9300	26.3000	26.7200	+0.792%	37,337,332	-4.978%
2026-09-14	26.3800	26.6200	26.1550	26.5100	+1.727%	38,502,110	-4.225%
2026-09-11	25.7700	26.2600	25.6600	26.0600	+1.996%	43,222,659	-2.571%
2026-09-10	25.3700	25.7700	25.2000	25.5500	+1.590%	34,193,695	-0.626%
2026-09-09	25.4150	25.4400	24.7950	25.1500	-1.758%	51,355,639	+0.954%
2026-09-08	25.5400	25.9100	25.4450	25.6000	-0.312%	39,871,769	-0.820%
2026-09-04	26.1000	26.2200	25.6550	25.6800	-1.947%	26,152,580	-1.129%
2026-09-03	26.1500	26.2500	25.8000	26.1900	+0.925%	32,840,725	-3.055%
2026-09-02	26.0900	26.4400	25.9500	25.9500	-0.192%	33,809,064	-2.158%
2026-09-01	26.0900	26.3200	26.0000	26.0000	+0.425%	32,813,280	-2.346%
2026-08-31	25.9150	26.2400	25.8600	25.8900	-0.461%	37,390,752	-1.931%
2026-08-28	25.5600	26.0300	25.5086	26.0100	+2.281%	22,685,364	-2.384%
2026-08-27	25.5000	25.5900	25.2800	25.4300	-1.701%	26,110,883	-0.157%
2026-08-26	25.8200	26.0200	25.7150	25.8700	+0.388%	26,379,114	-1.855%
2026-08-25	25.5800	25.8700	25.4300	25.7700	+0.311%	28,826,185	-1.475%
2026-08-24	25.4600	25.7700	25.2100	25.6900	+1.582%	26,268,454	-1.168%
2026-08-21	25.2000	25.5500	25.1700	25.2900	+0.557%	30,363,259	+0.395%
2026-08-20	25.0600	25.2700	25.0400	25.1500	+0.119%	25,231,384	+0.954%
2026-08-19	24.9900	25.4800	24.8450	25.1200	+0.884%	29,973,435	+1.075%
2026-08-18	25.0400	25.2300	24.9000	24.9000	+0.891%	34,303,295	+1.968%
2026-08-17	24.7500	25.0100	24.6150	24.6800	-0.844%	36,794,810	+2.877%
2026-08-14	24.6500	24.9700	24.5750	24.8900	+1.261%	27,109,304	+2.009%
2026-08-13	24.2800	24.6800	24.2200	24.5800	+1.361%	35,277,671	+3.295%
2026-08-12	24.3250	24.4500	24.1000	24.2500	-1.020%	32,522,241	+4.701%
2026-08-11	24.0200	24.5000	23.9800	24.5000	+1.871%	35,143,981	+3.633%
2026-08-10	23.5800	24.0900	23.4700	24.0500	+1.093%	42,877,488	+5.572%
2026-08-07	23.5000	23.9100	23.3500	23.7900	+0.337%	34,887,030	+6.726%
2026-08-06	23.4600	23.7100	23.2050	23.7100	+2.819%	47,689,398	+7.086%
2026-08-05	22.6600	23.2800	22.5450	23.0600	-1.369%	66,801,848	+10.104%
2026-08-04	23.3500	23.4600	23.0200	23.3800	-0.890%	55,823,302	+8.597%
2026-08-03	23.6600	23.7500	23.2950	23.5900	+1.462%	53,816,898	+7.630%
2026-07-31	23.1700	23.4600	22.9150	23.2500	+0.172%	58,149,038	+9.204%
2026-07-30	23.4100	23.6200	23.1400	23.2100	-3.049%	49,443,268	+9.393%
2026-07-29	24.6400	24.6700	23.5950	23.9400	-2.920%	77,480,863	+6.057%
2026-07-28	24.8400	25.3200	24.6000	24.6600	+0.983%	57,350,493	+2.960%
2026-07-27	24.1250	24.5200	24.0300	24.4200	+1.202%	74,463,997	+3.972%
2026-07-24	23.0000	24.1300	23.0000	24.1300	+5.096%	80,670,869	+5.222%
2026-07-23	23.2500	23.4650	22.6500	22.9600	-0.347%	103,562,124	+10.584%
2026-07-22	23.3800	23.6500	22.7300	23.0400	+3.504%	187,291,430	+10.200%
2026-07-21	21.9300	22.3900	21.7000	22.2600	+1.412%	139,856,719	+14.061%
2026-07-20	21.6000	22.0400	21.5400	21.9500	+0.642%	87,678,088	+15.672%
2026-07-17	22.3800	22.7700	21.6700	21.8100	-0.773%	79,330,387	+16.414%
2026-07-16	21.5100	22.1750	21.4992	21.9800	+2.566%	85,226,553	+15.514%
2026-07-15	21.3200	21.7050	21.2500	21.4300	+0.705%	75,068,637	+18.479%
2026-07-14	21.4200	21.5550	21.2500	21.2800	-1.253%	53,556,145	+19.314%
2026-07-13	21.3800	21.6250	21.2400	21.5500	+1.988%	65,496,378	+17.819%
2026-07-10	20.6200	21.2600	20.6200	21.1300	+0.428%	49,781,911	+20.161%
2026-07-09	20.9200	21.0650	20.7250	21.0400	-0.379%	50,847,675	+20.675%
2026-07-08	20.9700	21.4250	20.8100	21.1200	+0.142%	63,946,740	+20.218%
2026-07-07	20.9200	21.2700	20.8600	21.0900	+2.478%	66,469,414	+20.389%
2026-07-06	20.7500	20.9100	20.2500	20.5800	0.000%	113,634,381	+23.372%
2026-07-02	20.7000	20.9900	19.8900	20.5800	+0.488%	129,365,474	+23.372%
2026-07-01	20.6300	21.0300	20.2900	20.4800	-1.063%	137,694,397	+23.975%
2026-06-30	21.7300	21.7500	20.5700	20.7000	-5.133%	131,117,243	+22.657%
2026-06-29	22.3800	22.4300	21.2800	21.8200	-3.961%	84,994,835	+16.361%
2026-06-26	22.4700	22.7200	22.3200	22.7200	+1.338%	85,148,673	+11.752%
2026-06-25	22.2500	22.6300	22.2301	22.4200	+0.224%	43,268,406	+13.247%
2026-06-24	22.8400	22.9400	22.3100	22.3700	-1.929%	57,297,260	+13.500%
2026-06-23	22.3100	22.9800	22.1900	22.8100	+3.213%	73,551,937	+11.311%
2026-06-22	22.0300	22.4700	22.0100	22.1000	+0.409%	68,522,334	+14.887%
2026-06-18	22.4600	22.5200	21.9900	22.0100	-1.916%	94,242,932	+15.357%
2026-06-17	22.8300	22.8800	22.2500	22.4400	-3.109%	56,538,271	+13.146%
2026-06-16	23.3160	23.4151	22.8400	23.1600	-0.558%	47,609,303	+9.629%
2026-06-15	23.3500	23.5100	23.1700	23.2900	-1.230%	48,293,251	+9.017%
2026-06-12	23.1000	23.6100	23.0716	23.5800	+2.522%	38,879,401	+7.676%
2026-06-11	23.1550	23.3700	22.9900	23.0000	-0.905%	38,147,572	+10.391%
2026-06-10	22.8800	23.2551	22.7500	23.2100	+2.202%	50,622,445	+9.393%
2026-06-09	22.5100	22.9600	22.3150	22.7100	+0.933%	52,560,981	+11.801%
2026-06-08	22.6600	22.8300	22.4100	22.5000	-1.099%	41,973,546	+12.844%
2026-06-05	22.9000	23.0400	22.5900	22.7500	-0.088%	60,825,936	+11.604%
2026-06-04	23.8800	24.0100	22.3300	22.7700	-3.312%	82,536,320	+11.506%
2026-06-03	24.1850	24.1950	23.4500	23.5500	-4.424%	51,911,759	+7.813%
2026-06-02	24.6400	24.7100	24.2500	24.6400	+0.367%	43,234,152	+3.044%
2026-06-01	24.7500	24.9000	24.4900	24.5500	-1.008%	29,675,672	+3.422%
2026-05-29	24.8600	24.8700	24.5600	24.8000	-0.322%	88,295,109	+2.379%
2026-05-28	24.9600	25.1400	24.7300	24.8800	-0.040%	25,343,770	+2.050%
2026-05-27	24.9300	25.3486	24.8800	24.8900	-0.520%	35,908,482	+2.009%
2026-05-26	25.1400	25.3400	24.8600	25.0200	-0.950%	32,461,170	+1.479%
2026-05-22	25.3400	25.4299	25.1900	25.2600	-0.316%	25,280,872	+0.515%
2026-05-21	24.8600	25.3850	24.8100	25.3400	+1.645%	35,791,287	+0.197%
2026-05-20	24.9350	25.2800	24.7850	24.9300	-0.200%	40,363,772	+1.845%
2026-05-19	24.5900	24.9900	24.4200	24.9800	+2.251%	39,383,331	+1.641%
2026-05-18	24.0850	24.5800	23.8500	24.4300	+1.665%	38,980,981	+3.930%
2026-05-15	24.8600	24.9300	24.0300	24.0300	-2.515%	44,236,211	+5.660%
2026-05-14	24.8400	24.9800	24.6450	24.6500	-0.364%	32,683,634	+3.002%
2026-05-13	25.2300	25.5500	24.7200	24.7400	-1.942%	34,609,672	+2.627%
2026-05-12	25.0200	25.4400	24.8600	25.2300	+1.448%	33,454,538	+0.634%
2026-05-11	25.2300	25.3400	24.6600	24.8700	-1.153%	37,447,606	+2.091%
2026-05-08	25.2250	25.3950	25.1150	25.1600	-0.396%	36,012,888	+0.914%
2026-05-07	25.3900	25.4900	25.1200	25.2600	-1.212%	42,986,645	+0.515%
2026-05-06	25.7900	26.0100	25.4800	25.5700	-1.274%	34,338,959	-0.704%
2026-05-05	26.0500	26.1300	25.8500	25.9000	-0.766%	24,482,356	-1.969%
2026-05-04	25.9300	26.1350	25.8200	26.1000	-0.077%	23,439,528	-2.720%
2026-05-01	26.3130	26.4550	26.0700	26.1200	-0.038%	31,493,658	-2.795%
2026-04-30	25.8200	26.4700	25.7800	26.1300	+1.476%	44,640,621	-2.832%
2026-04-29	25.9700	26.1600	25.6400	25.7500	-1.190%	22,790,626	-1.398%
2026-04-28	25.9400	26.3100	25.8800	26.0600	+2.116%	30,377,596	-2.571%
2026-04-27	26.3300	26.4400	25.4550	25.5200	-2.595%	32,632,089	-0.509%
2026-04-24	26.4250	26.5800	26.0300	26.2000	-1.541%	30,600,867	-3.092%
2026-04-23	26.1200	26.7550	26.0200	26.6100	+2.425%	47,337,932	-4.585%
2026-04-22	25.1500	26.0500	24.9600	25.9800	+0.386%	59,711,921	-2.271%
2026-04-21	26.2000	26.4400	25.8800	25.8800	-1.146%	44,501,522	-1.893%
2026-04-20	26.5150	26.6750	26.1700	26.1800	-1.245%	30,507,999	-3.018%
2026-04-17	26.1450	26.6100	26.0400	26.5100	+0.417%	35,023,815	-4.225%
2026-04-16	25.5150	26.4250	25.4600	26.4000	+3.692%	34,901,890	-3.826%
2026-04-15	25.6750	25.7750	25.4200	25.4600	-0.625%	33,847,639	-0.275%
2026-04-14	25.2000	25.7050	24.9400	25.6200	+0.039%	42,173,912	-0.898%
2026-04-13	26.3700	26.3900	25.4000	25.6100	-3.212%	46,749,991	-0.859%
2026-04-10	26.5150	26.7000	26.2850	26.4600	-1.416%	31,989,838	-4.044%
2026-04-09	27.2300	27.4100	26.7600	26.8400	-1.865%	41,439,498	-5.402%
2026-04-08	27.2300	27.5000	26.9101	27.3500	-2.461%	47,841,587	-7.166%
2026-04-07	28.2900	28.4850	27.9200	28.0400	-0.989%	27,652,972	-9.451%
2026-04-06	28.2650	28.5200	28.1500	28.3200	-0.035%	29,396,199	-10.346%
2026-04-02	28.3900	28.6300	27.9900	28.3300	+0.071%	34,996,176	-10.378%
2026-04-01	28.9500	28.9700	28.0600	28.3100	-2.346%	43,112,549	-10.314%
2026-03-31	28.9300	28.9900	28.5300	28.9900	+0.730%	48,632,310	-12.418%
2026-03-30	29.2100	29.3650	28.7200	28.7800	-1.100%	35,293,852	-11.779%
2026-03-27	29.0000	29.3650	28.8200	29.1000	+0.622%	38,162,809	-12.749%
2026-03-26	29.0700	29.2100	28.8200	28.9200	+0.382%	29,904,529	-12.206%
2026-03-25	28.9800	29.1350	28.7050	28.8100	-0.208%	36,571,090	-11.871%
2026-03-24	28.8000	29.4350	28.6600	28.8700	+0.382%	41,047,228	-12.054%
2026-03-23	28.2750	28.9100	27.8700	28.7600	+1.590%	46,656,343	-11.718%
2026-03-20	27.8350	28.6300	27.8350	28.3100	+2.055%	128,731,303	-10.314%
2026-03-19	27.5800	27.9500	27.2200	27.7400	+1.204%	58,624,181	-8.472%
2026-03-18	27.7100	27.7900	27.3900	27.4100	-1.580%	34,898,670	-7.370%
2026-03-17	27.8900	28.0200	27.6550	27.8500	+0.433%	33,905,189	-8.833%
2026-03-16	27.7300	27.8150	27.4700	27.7300	+0.036%	31,792,789	-8.439%
2026-03-13	27.5000	27.8450	27.4400	27.7200	+1.205%	28,076,850	-8.405%
2026-03-12	27.0500	27.3900	26.7300	27.3900	+0.847%	32,636,118	-7.302%
2026-03-11	27.6650	27.7300	26.8700	27.1600	-1.985%	46,925,571	-6.517%
2026-03-10	27.6500	27.9400	27.4500	27.7100	+0.654%	37,596,472	-8.372%
2026-03-09	28.1300	28.3600	27.3900	27.5300	-3.876%	52,144,963	-7.773%
2026-03-06	28.9300	28.9500	28.3250	28.6400	-1.139%	37,909,872	-11.348%
2026-03-05	28.9350	29.0600	28.7150	28.9700	-0.035%	46,498,082	-12.358%
2026-03-04	28.4700	29.0700	28.2200	28.9800	+1.081%	42,409,311	-12.388%
2026-03-03	27.7900	28.7500	27.7600	28.6700	+2.356%	45,891,175	-11.441%
2026-03-02	27.9100	28.2500	27.8700	28.0100	0.000%	39,265,132	-9.354%
2026-02-27	27.6100	28.0100	27.5100	28.0100	+2.003%	54,559,030	-9.354%
2026-02-26	27.9800	28.0500	27.4100	27.4600	-1.471%	34,014,068	-7.538%
2026-02-25	28.0300	28.2900	27.7000	27.8700	-1.693%	45,571,570	-8.898%
2026-02-24	28.5200	28.8000	28.1900	28.3500	-0.596%	34,552,800	-10.441%
2026-02-23	28.0400	28.8300	28.0300	28.5200	+1.930%	41,169,162	-10.975%
2026-02-20	27.9500	28.0600	27.5400	27.9800	+0.359%	25,383,646	-9.257%
2026-02-19	28.0150	28.3950	27.7300	27.8800	0.000%	31,218,481	-8.931%
2026-02-18	28.6300	28.7150	27.8200	27.8800	-2.789%	33,179,279	-8.931%
2026-02-17	28.7550	29.0600	28.6300	28.6800	-0.035%	29,868,503	-11.471%
2026-02-13	28.6800	28.8400	28.4100	28.6900	-0.382%	42,687,218	-11.502%
2026-02-12	28.4800	29.3000	28.4600	28.8000	+1.159%	70,552,126	-11.840%
2026-02-11	27.2750	28.6000	27.1350	28.4700	+3.867%	64,212,591	-10.818%
2026-02-10	27.0750	27.5900	27.0750	27.4100	+1.107%	34,925,797	-7.370%
2026-02-09	27.0950	27.1950	26.8250	27.1100	-0.074%	33,056,535	-6.345%
2026-02-06	27.2600	27.3800	26.9300	27.1300	-0.659%	37,408,419	-6.414%
2026-02-05	27.4000	27.5200	26.9600	27.3100	+0.331%	44,672,410	-7.030%
2026-02-04	27.0900	27.4950	26.8900	27.2200	+1.454%	52,448,240	-6.723%
2026-02-03	26.1100	26.9850	26.1100	26.8300	+2.015%	61,108,397	-5.367%
2026-02-02	26.2900	26.6350	26.1900	26.3000	+0.343%	66,563,967	-3.460%
2026-01-30	25.5000	26.2900	25.1450	26.2100	+4.298%	78,226,757	-3.129%
2026-01-29	24.4500	25.1300	24.4300	25.1300	+4.404%	73,254,034	+1.035%
2026-01-28	23.4200	24.3300	23.3600	24.0700	+4.652%	84,119,816	+5.484%
2026-01-27	23.5000	23.5000	22.9500	23.0000	-1.919%	72,164,364	+10.391%
2026-01-26	23.7000	23.8000	23.3600	23.4500	-0.593%	44,316,340	+8.273%
2026-01-23	23.5000	23.6450	23.3000	23.5900	+0.042%	36,058,968	+7.630%
2026-01-22	23.5700	23.8250	23.5000	23.5800	+0.340%	30,386,358	+7.676%
2026-01-21	23.4700	23.7897	23.4700	23.5000	+0.213%	40,668,411	+8.043%
2026-01-20	23.3700	23.6000	23.2750	23.4500	-0.170%	51,776,595	+8.273%
2026-01-16	23.6600	23.6600	23.3900	23.4900	-1.011%	46,501,514	+8.089%
2026-01-15	23.6100	23.8000	23.5000	23.7300	+0.508%	35,918,394	+6.995%
2026-01-14	23.3300	23.7200	23.3250	23.6100	+1.330%	51,398,602	+7.539%
2026-01-13	23.6900	23.7500	23.1900	23.3000	-1.853%	40,817,714	+8.970%
2026-01-12	23.7600	23.9000	23.6200	23.7400	-1.042%	40,693,463	+6.950%
2026-01-09	24.1500	24.3200	23.9800	23.9900	-0.745%	30,531,493	+5.836%
2026-01-08	23.9900	24.3200	23.9800	24.1700	+0.834%	43,760,750	+5.048%
2026-01-07	24.4400	24.5450	23.9000	23.9700	-1.520%	46,993,612	+5.924%
2026-01-06	24.5150	24.5300	23.8700	24.3400	-1.497%	59,959,923	+4.314%
2026-01-05	24.4050	24.7500	24.3700	24.7100	+0.611%	54,187,942	+2.752%
2026-01-02	24.7900	24.8100	24.5000	24.5600	-1.127%	28,708,061	+3.379%
2025-12-31	24.7900	24.9700	24.7800	24.8400	+0.121%	22,906,940	+2.214%
2025-12-30	24.7700	24.8600	24.7300	24.8100	+0.161%	21,044,243	+2.338%
2025-12-29	24.6800	24.9400	24.6780	24.7700	+0.487%	30,318,038	+2.503%
2025-12-26	24.6100	24.7650	24.5900	24.6500	-0.041%	16,066,833	+3.002%
2025-12-24	24.3700	24.7100	24.3700	24.6600	+0.818%	13,901,159	+2.960%
2025-12-23	24.2750	24.5300	24.2600	24.4600	+0.658%	20,867,923	+3.802%
2025-12-22	24.1500	24.4500	24.0900	24.3000	+0.621%	29,044,899	+4.486%
2025-12-19	24.2100	24.2800	24.0200	24.1500	-0.453%	89,818,677	+5.135%
2025-12-18	24.3050	24.5500	24.2300	24.2600	-0.411%	31,029,190	+4.658%
2025-12-17	24.1050	24.4500	24.0800	24.3600	+1.205%	39,450,424	+4.228%
2025-12-16	24.3600	24.3900	24.0100	24.0700	-0.987%	35,698,377	+5.484%
2025-12-15	24.4900	24.6250	24.2200	24.3100	-1.098%	37,155,297	+4.443%
2025-12-12	24.3900	24.8100	24.2650	24.5800	+1.152%	34,201,730	+3.295%
2025-12-11	24.4600	24.7099	24.2700	24.3000	-0.369%	38,924,702	+4.486%
2025-12-10	24.5600	24.6005	24.2750	24.3900	-0.490%	48,943,472	+4.100%
2025-12-09	24.8400	24.9900	24.3600	24.5100	-1.329%	41,486,033	+3.590%
2025-12-08	25.3400	25.3400	24.6900	24.8400	-1.741%	41,464,927	+2.214%
2025-12-05	25.3600	25.6400	25.2500	25.2800	-0.433%	28,070,757	+0.435%
2025-12-04	25.3700	25.5600	25.2300	25.3900	+0.276%	33,030,520	0.000%
2025-12-03	25.5550	25.8200	25.3100	25.3200	-0.784%	29,134,606	+0.276%
2025-12-02	25.8300	25.8700	25.4500	25.5200	-1.047%	30,836,962	-0.509%
2025-12-01	25.9500	25.9700	25.5500	25.7900	-0.884%	34,675,157	-1.551%
2025-11-28	25.8200	26.0200	25.7601	26.0200	+0.775%	16,341,513	-2.421%
2025-11-26	25.8300	26.0700	25.8000	25.8200	-0.155%	27,708,427	-1.665%
2025-11-25	25.7600	26.2050	25.7500	25.8600	+0.937%	44,330,873	-1.817%
2025-11-24	25.9900	26.0150	25.4300	25.6200	-1.196%	66,604,058	-0.898%
2025-11-21	25.5150	26.1800	25.5000	25.9300	+1.607%	59,003,536	-2.083%
2025-11-20	25.2500	25.6300	25.1200	25.5200	+0.989%	44,622,544	-0.509%
2025-11-19	25.6000	25.6700	25.0900	25.2700	-1.289%	34,286,100	+0.475%
2025-11-18	25.5400	25.7700	25.3400	25.6000	+0.510%	41,523,500	-0.820%
2025-11-17	25.6300	25.7100	25.4300	25.4700	-0.469%	34,516,171	-0.314%
2025-11-14	25.8700	25.9300	25.4400	25.5900	-0.621%	37,382,741	-0.782%
2025-11-13	25.6500	25.9600	25.5550	25.7500	+0.390%	49,781,489	-1.398%
2025-11-12	25.4400	25.7300	25.4100	25.6500	+1.867%	44,096,579	-1.014%
2025-11-11	24.9300	25.3000	24.8800	25.1800	+1.410%	40,959,522	+0.834%
2025-11-10	24.7400	24.9400	24.6100	24.8300	0.000%	52,677,551	+2.255%
2025-11-07	24.8100	25.1000	24.6400	24.8300	+0.364%	62,432,463	+2.255%
2025-11-06	24.2900	24.9900	24.2900	24.7400	+0.733%	71,665,295	+2.627%
2025-11-05	24.4600	24.7300	24.4300	24.5600	+0.491%	61,112,227	+3.379%
2025-11-04	24.4700	24.5600	24.2900	24.4400	-0.367%	75,032,665	+3.887%
2025-11-03	24.6350	24.6350	24.0800	24.5300	-0.889%	89,319,106	+3.506%
2025-10-31	24.6300	24.9900	24.5100	24.7500	+0.284%	89,936,750	+2.586%
2025-10-30	24.9900	25.1750	24.6150	24.6800	-1.830%	82,167,820	+2.877%
2025-10-29	26.1200	26.2100	24.9850	25.1400	-2.179%	102,715,038	+0.994%
2025-10-28	25.4100	25.7800	25.3100	25.7000	+0.666%	77,655,449	-1.206%
2025-10-27	25.0800	25.5650	24.9650	25.5300	+1.551%	86,207,692	-0.548%
2025-10-24	24.6350	25.1900	24.5700	25.1400	+2.112%	80,553,704	+0.994%
2025-10-23	25.6800	25.7500	24.4850	24.6200	-3.640%	107,272,896	+3.128%
2025-10-22	24.9200	25.8300	24.3200	25.5500	-1.919%	95,467,951	-0.626%
2025-10-21	26.1500	26.2300	25.9000	26.0500	-0.192%	100,445,653	-2.534%
2025-10-20	26.3400	26.4400	25.8300	26.1000	-0.911%	66,161,100	-2.720%
2025-10-17	26.3900	26.4800	26.1950	26.3400	+0.534%	61,491,831	-3.607%
2025-10-16	26.1000	26.3899	26.0500	26.2000	+0.499%	49,513,137	-3.092%
2025-10-15	26.0500	26.1851	25.9400	26.0700	-0.230%	34,673,983	-2.608%
2025-10-14	25.5750	26.1500	25.5750	26.1300	+2.110%	43,644,889	-2.832%
2025-10-13	25.6800	25.8450	25.3500	25.5900	-1.082%	36,313,723	-0.782%
2025-10-10	25.8400	26.2400	25.7100	25.8700	-0.881%	37,980,075	-1.855%
2025-10-09	26.2450	26.4750	26.0900	26.1000	-0.571%	33,129,232	-2.720%
2025-10-08	26.2250	26.3500	26.0235	26.2500	+0.344%	36,913,235	-3.276%
2025-10-07	25.9200	26.2999	25.8500	26.1600	+1.121%	43,249,551	-2.943%
2025-10-06	26.5400	26.7200	25.8400	25.8700	-4.398%	63,474,346	-1.855%
2025-10-03	27.0200	27.2200	26.9900	27.0600	+0.185%	34,891,703	-6.171%
2025-10-02	27.4000	27.4300	26.8800	27.0100	-1.960%	39,597,187	-5.998%
2025-10-01	28.0500	28.1599	27.5200	27.5500	-2.443%	38,415,117	-7.840%
2025-09-30	28.1400	28.3500	28.0500	28.2400	+0.606%	34,049,547	-10.092%
2025-09-29	28.2500	28.3400	27.8750	28.0700	-0.848%	28,739,585	-9.548%
2025-09-26	28.3800	28.5659	28.2500	28.3100	+0.035%	25,455,102	-10.314%
2025-09-25	28.5000	28.7500	28.2900	28.3000	-0.071%	25,658,505	-10.283%
2025-09-24	28.6850	28.7500	28.1700	28.3200	-1.633%	28,858,698	-10.346%
2025-09-23	28.9200	29.0100	28.5550	28.7900	-0.450%	28,805,796	-11.810%
2025-09-22	28.9350	29.0700	28.7350	28.9200	-0.310%	25,835,321	-12.206%
2025-09-19	29.2600	29.3100	28.9250	29.0100	-0.651%	62,155,663	-12.478%
2025-09-18	29.3500	29.4650	29.1400	29.2000	-1.151%	30,142,883	-13.048%
2025-09-17	29.3300	29.5800	29.2500	29.5400	+0.716%	25,967,168	-14.049%
2025-09-16	29.6200	29.6500	29.2050	29.3300	-0.979%	28,118,184	-13.433%
2025-09-15	29.6050	29.7900	29.5000	29.6200	+0.169%	31,486,362	-14.281%
2025-09-12	29.4200	29.6000	29.2949	29.5700	+0.271%	22,794,041	-14.136%
2025-09-11	29.2900	29.5000	29.1150	29.4900	+0.993%	23,580,997	-13.903%
2025-09-10	29.2450	29.4400	28.9000	29.2000	-0.748%	25,689,401	-13.048%
2025-09-09	28.8950	29.5800	28.8300	29.4200	+1.799%	35,105,455	-13.698%
2025-09-08	28.5000	29.1400	28.2800	28.9000	-2.332%	40,649,265	-12.145%
2025-09-05	29.5800	29.7900	29.4200	29.5900	+0.034%	25,105,947	-14.194%
2025-09-04	29.1800	29.7000	29.0300	29.5800	+1.860%	31,845,438	-14.165%
2025-09-03	29.0100	29.0800	28.4450	29.0400	-0.138%	27,245,386	-12.569%
2025-09-02	29.3000	29.3954	29.0000	29.0800	-0.717%	31,571,062	-12.689%
2025-08-29	29.0200	29.3300	28.9500	29.2900	+1.209%	26,562,388	-13.315%
2025-08-28	29.0200	29.0200	28.7500	28.9400	-0.413%	24,658,067	-12.267%
2025-08-27	28.5000	29.0800	28.5000	29.0600	+1.751%	28,026,226	-12.629%
2025-08-26	28.8300	28.9600	28.2100	28.5600	-0.626%	49,407,917	-11.099%
2025-08-25	28.7700	28.9800	28.7200	28.7400	-0.104%	19,405,025	-11.656%
2025-08-22	29.4700	29.6500	28.6800	28.7700	-2.276%	34,011,975	-11.748%
2025-08-21	29.2500	29.5600	29.2100	29.4400	+0.546%	32,991,030	-13.757%
2025-08-20	29.1000	29.3800	29.0150	29.2800	+1.035%	34,842,990	-13.286%
2025-08-19	28.8700	29.1600	28.8000	28.9800	+0.207%	18,890,585	-12.388%
2025-08-18	28.9800	29.1500	28.8650	28.9200	+0.173%	20,420,634	-12.206%
2025-08-15	28.7400	29.0800	28.6450	28.8700	+0.417%	37,020,394	-12.054%
2025-08-14	28.5800	28.7700	28.4100	28.7500	+1.232%	24,530,249	-11.687%
2025-08-13	28.5000	28.5900	28.3600	28.4000	-0.281%	26,382,734	-10.599%
2025-08-12	28.1400	28.7000	28.1400	28.4800	+1.208%	30,756,695	-10.850%
2025-08-11	28.1800	28.2800	28.0800	28.1400	+0.214%	20,602,416	-9.773%
2025-08-08	28.0700	28.2500	28.0300	28.0800	+0.071%	23,598,154	-9.580%
2025-08-07	27.4450	28.1100	27.2850	28.0600	+2.073%	35,331,424	-9.515%
2025-08-06	27.9400	28.0600	27.4450	27.4900	-1.008%	39,247,208	-7.639%
2025-08-05	27.7200	27.9700	27.6700	27.7700	+0.325%	25,317,437	-8.570%
2025-08-04	27.7900	27.9200	27.5700	27.6800	-0.252%	29,972,358	-8.273%
2025-08-01	27.6400	27.9300	27.3400	27.7500	+1.240%	38,817,012	-8.505%
2025-07-31	27.3500	27.7200	27.3100	27.4100	-0.327%	34,119,967	-7.370%
2025-07-30	27.3400	27.7086	27.2400	27.5000	+0.328%	30,096,121	-7.673%
2025-07-29	27.6800	27.9299	27.3200	27.4100	-0.688%	34,202,391	-7.370%
2025-07-28	27.9300	27.9300	27.5350	27.6000	-1.429%	29,164,422	-8.007%
2025-07-25	27.9100	28.3500	27.7500	28.0000	+0.287%	33,987,753	-9.321%
2025-07-24	27.7700	28.1700	27.6900	27.9200	+0.613%	47,332,696	-9.062%
2025-07-23	26.3000	27.7500	25.8500	27.7500	+1.204%	65,616,334	-8.505%
2025-07-22	27.4500	27.7600	27.2200	27.4200	+0.146%	35,255,755	-7.403%
2025-07-21	27.4550	27.7200	27.2500	27.3800	+1.633%	36,229,541	-7.268%
2025-07-18	26.9700	27.0400	26.8000	26.9400	-0.185%	27,427,897	-5.754%
2025-07-17	26.8000	27.0500	26.7700	26.9900	+0.148%	24,546,391	-5.928%
2025-07-16	27.0200	27.1100	26.8800	26.9500	-0.259%	21,934,373	-5.788%
2025-07-15	26.9250	27.1200	26.7850	27.0200	-0.515%	32,266,225	-6.033%
2025-07-14	27.0200	27.5100	27.0150	27.1600	+0.704%	30,746,998	-6.517%
2025-07-11	27.5450	27.5450	26.6150	26.9700	-2.353%	42,713,336	-5.858%
2025-07-10	27.7600	27.8200	27.4800	27.6200	-1.708%	25,058,997	-8.074%
2025-07-09	28.3300	28.3800	27.9600	28.1000	-0.672%	34,453,790	-9.644%
2025-07-08	28.2400	28.4600	28.0800	28.2900	-0.422%	24,955,428	-10.251%
2025-07-07	28.4200	28.4700	28.2231	28.4100	+0.176%	22,448,669	-10.630%
2025-07-03	28.2900	28.4100	28.1300	28.3600	+0.177%	21,085,179	-10.472%
2025-07-02	28.8100	29.0300	28.2900	28.3100	-1.974%	47,012,268	-10.314%
2025-07-01	28.9900	29.1900	28.7000	28.8800	-0.207%	25,976,356	-12.084%
2025-06-30	28.1200	29.0200	28.1000	28.9400	+3.063%	42,590,802	-12.267%
2025-06-27	28.0000	28.1800	27.8950	28.0800	+0.286%	37,337,226	-9.580%
2025-06-26	27.9800	28.1000	27.8000	28.0000	+0.287%	25,118,495	-9.321%
2025-06-25	28.1400	28.3500	27.8750	27.9200	-1.273%	26,189,420	-9.062%
2025-06-24	28.1550	28.3500	28.0250	28.2800	+0.284%	26,007,027	-10.219%
2025-06-23	27.8000	28.2950	27.8000	28.2000	+1.548%	32,957,212	-9.965%
2025-06-20	27.6800	28.1100	27.6200	27.7700	+0.398%	51,495,228	-8.570%
2025-06-18	27.7600	27.8300	27.5900	27.6600	+0.036%	27,985,482	-8.207%
2025-06-17	27.8500	27.9650	27.5900	27.6500	-1.144%	35,258,619	-8.174%
2025-06-16	28.1500	28.3900	27.7800	27.9700	-0.780%	32,761,406	-9.224%
2025-06-13	28.2300	28.3400	28.1100	28.1900	-0.283%	22,428,227	-9.933%
2025-06-12	28.4700	28.4700	28.1200	28.2700	-0.247%	23,311,737	-10.187%
2025-06-11	28.4800	28.6100	28.2450	28.3400	-0.281%	32,164,490	-10.409%
2025-06-10	27.9100	28.6100	27.8500	28.4200	+2.010%	39,959,081	-10.662%
2025-06-09	27.8300	28.0800	27.8300	27.8600	-0.783%	23,353,581	-8.866%
2025-06-06	27.7700	28.1000	27.7700	28.0800	+1.153%	22,403,085	-9.580%
2025-06-05	27.4300	27.8481	27.3300	27.7600	+1.462%	29,189,994	-8.537%
2025-06-04	27.9550	27.9700	27.2200	27.3600	-2.146%	33,913,507	-7.200%
2025-06-03	27.8900	28.1300	27.6450	27.9600	+0.107%	26,085,931	-9.192%
2025-06-02	27.6500	27.9600	27.6000	27.9300	+0.468%	26,935,164	-9.094%
2025-05-30	27.3900	27.8000	27.3500	27.8000	+1.534%	47,964,949	-8.669%
2025-05-29	27.4800	27.5050	27.2700	27.3800	-0.436%	27,192,328	-7.268%
2025-05-28	27.3750	27.6199	27.3100	27.5000	+0.402%	32,270,173	-7.673%
2025-05-27	27.3550	27.6300	27.3200	27.3900	-0.109%	33,329,202	-7.302%
2025-05-23	27.4750	27.5300	27.1600	27.4200	+0.698%	31,766,316	-7.403%
2025-05-22	27.5800	27.7100	27.2100	27.2300	-0.874%	25,901,603	-6.757%
2025-05-21	27.6800	27.7650	27.4100	27.4700	-1.116%	29,684,175	-7.572%
2025-05-20	28.0500	28.2550	27.7500	27.7800	-0.857%	24,966,613	-8.603%
2025-05-19	27.7600	28.0400	27.7100	28.0200	+1.082%	30,996,583	-9.386%
2025-05-16	27.3700	27.7686	27.1200	27.7200	+1.427%	31,105,982	-8.405%
2025-05-15	26.6000	27.4000	26.5950	27.3300	+3.366%	35,278,664	-7.098%
2025-05-14	26.4300	26.5900	26.3000	26.4400	-0.038%	31,519,450	-3.971%
2025-05-13	27.0500	27.1300	26.3100	26.4500	-2.073%	58,767,134	-4.008%
2025-05-12	27.0900	27.3000	26.6700	27.0100	-2.981%	57,106,063	-5.998%
2025-05-09	27.5600	28.0200	27.4248	27.8400	+1.347%	29,206,946	-8.800%
2025-05-08	28.0000	28.0400	27.4500	27.4700	-2.242%	30,141,462	-7.572%
2025-05-07	28.0400	28.3950	27.9500	28.1000	-0.213%	28,358,125	-9.644%
2025-05-06	27.5400	28.2350	27.5000	28.1600	+2.363%	32,491,681	-9.837%
2025-05-05	27.5600	27.6900	27.1600	27.5100	-0.362%	21,335,346	-7.706%
2025-05-02	27.6000	27.7800	27.3600	27.6100	-0.109%	22,928,350	-8.041%
2025-05-01	27.5000	27.7800	27.2700	27.6400	-0.217%	37,367,601	-8.140%
2025-04-30	27.6000	27.8900	27.3200	27.7000	+1.465%	38,877,132	-8.339%
2025-04-29	27.0950	27.4400	27.0500	27.3000	+0.147%	25,015,767	-6.996%
2025-04-28	26.9000	27.2650	26.7950	27.2600	+1.678%	24,156,015	-6.860%
2025-04-25	27.4600	27.5200	26.6250	26.8100	-2.615%	37,050,292	-5.297%
2025-04-24	27.1700	27.8300	27.1402	27.5300	+1.250%	43,640,821	-7.773%
2025-04-23	26.5350	27.3200	26.1200	27.1900	+0.853%	43,351,001	-6.620%
2025-04-22	26.0000	27.3600	25.9800	26.9600	+2.393%	50,906,760	-5.823%
2025-04-21	27.1600	27.2800	26.1600	26.3300	-3.020%	46,225,990	-3.570%
2025-04-17	27.1800	27.4900	27.0100	27.1500	+0.481%	24,870,252	-6.483%
2025-04-16	27.7400	27.7800	26.9400	27.0200	-1.745%	27,770,631	-6.033%
2025-04-15	27.5000	27.6300	27.2600	27.5000	+1.103%	25,721,334	-7.673%
2025-04-14	26.6300	27.3500	26.5750	27.2000	+1.530%	27,042,809	-6.654%
2025-04-11	26.5800	26.9000	26.3647	26.7900	+1.516%	32,057,593	-5.226%
2025-04-10	26.2400	26.7600	25.9000	26.3900	-0.302%	51,467,492	-3.789%
2025-04-09	26.0900	26.8550	25.2000	26.4700	+0.303%	77,738,749	-4.080%
2025-04-08	27.0200	27.1900	26.0300	26.3900	-1.640%	55,717,140	-3.789%
2025-04-07	25.1800	27.2250	25.1000	26.8300	+0.713%	74,875,359	-5.367%
2025-04-04	28.0000	28.4300	26.5300	26.6400	-6.853%	61,234,982	-4.692%
2025-04-03	28.5400	29.0300	28.4500	28.6000	+1.635%	48,912,278	-11.224%
2025-04-02	28.4100	28.5900	28.0100	28.1400	-1.194%	41,574,761	-9.773%
2025-04-01	28.4000	28.6100	28.2200	28.4800	+0.707%	43,898,376	-10.850%
2025-03-31	28.2600	28.5600	28.2100	28.2800	+0.355%	50,156,533	-10.219%
2025-03-28	28.3500	28.5100	28.0619	28.1800	-0.071%	35,085,252	-9.901%

document.getElementById("J23QRX").onerror = function(){this.style.display='none';}; .dark-mode .j0g9zr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j0g9zr{ color: #333333; background-color: white; border: 2px solid #333333; }TAT&T Inc.stock NYSE

T
AT&T Inc.
stock NYSE