Dark

T
AT&T Inc.
stock NYSE

At Close

Jul 31, 2026 3:59:59 PM EDT

23.26USD+0.237%(+0.05)58,149,038

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 3, 2026 8:45:30 AM EDT

23.45USD+0.860%(+0.20)38,349

After-hours

Jul 31, 2026 4:58:30 PM EDT

23.26USD-0.021%(0.00)12,478,711

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	23.1700	23.4600	22.9150	23.2500	+0.172%	58,149,038	0.000%
2026-07-30	23.4100	23.6200	23.1400	23.2100	-3.049%	49,443,268	+0.172%
2026-07-29	24.6400	24.6700	23.5950	23.9400	-2.920%	77,480,863	-2.882%
2026-07-28	24.8400	25.3200	24.6000	24.6600	+0.983%	57,350,493	-5.718%
2026-07-27	24.1250	24.5200	24.0300	24.4200	+1.202%	74,463,997	-4.791%
2026-07-24	23.0000	24.1300	23.0000	24.1300	+5.096%	80,670,869	-3.647%
2026-07-23	23.2500	23.4650	22.6500	22.9600	-0.347%	103,562,124	+1.263%
2026-07-22	23.3800	23.6500	22.7300	23.0400	+3.504%	187,291,430	+0.911%
2026-07-21	21.9300	22.3900	21.7000	22.2600	+1.412%	139,856,719	+4.447%
2026-07-20	21.6000	22.0400	21.5400	21.9500	+0.642%	87,678,088	+5.923%
2026-07-17	22.3800	22.7700	21.6700	21.8100	-0.773%	79,330,387	+6.602%
2026-07-16	21.5100	22.1750	21.4992	21.9800	+2.566%	85,226,553	+5.778%
2026-07-15	21.3200	21.7050	21.2500	21.4300	+0.705%	75,068,637	+8.493%
2026-07-14	21.4200	21.5550	21.2500	21.2800	-1.253%	53,556,145	+9.258%
2026-07-13	21.3800	21.6250	21.2400	21.5500	+1.988%	65,496,378	+7.889%
2026-07-10	20.6200	21.2600	20.6200	21.1300	+0.428%	49,781,911	+10.033%
2026-07-09	20.9200	21.0650	20.7250	21.0400	-0.379%	50,847,675	+10.504%
2026-07-08	20.9700	21.4250	20.8100	21.1200	+0.142%	63,946,740	+10.085%
2026-07-07	20.9200	21.2700	20.8600	21.0900	+2.478%	66,469,414	+10.242%
2026-07-06	20.7500	20.9100	20.2500	20.5800	0.000%	113,634,381	+12.974%
2026-07-02	20.7000	20.9900	19.8900	20.5800	+0.488%	129,365,474	+12.974%
2026-07-01	20.6300	21.0300	20.2900	20.4800	-1.063%	137,694,397	+13.525%
2026-06-30	21.7300	21.7500	20.5700	20.7000	-5.133%	131,117,243	+12.319%
2026-06-29	22.3800	22.4300	21.2800	21.8200	-3.961%	84,994,835	+6.554%
2026-06-26	22.4700	22.7200	22.3200	22.7200	+1.338%	85,148,673	+2.333%
2026-06-25	22.2500	22.6300	22.2301	22.4200	+0.224%	43,268,406	+3.702%
2026-06-24	22.8400	22.9400	22.3100	22.3700	-1.929%	57,297,260	+3.934%
2026-06-23	22.3100	22.9800	22.1900	22.8100	+3.213%	73,551,937	+1.929%
2026-06-22	22.0300	22.4700	22.0100	22.1000	+0.409%	68,522,334	+5.204%
2026-06-18	22.4600	22.5200	21.9900	22.0100	-1.916%	94,242,932	+5.634%
2026-06-17	22.8300	22.8800	22.2500	22.4400	-3.109%	56,538,271	+3.610%
2026-06-16	23.3160	23.4151	22.8400	23.1600	-0.558%	47,609,303	+0.389%
2026-06-15	23.3500	23.5100	23.1700	23.2900	-1.230%	48,293,251	-0.172%
2026-06-12	23.1000	23.6100	23.0716	23.5800	+2.522%	38,879,401	-1.399%
2026-06-11	23.1550	23.3700	22.9900	23.0000	-0.905%	38,147,572	+1.087%
2026-06-10	22.8800	23.2551	22.7500	23.2100	+2.202%	50,622,445	+0.172%
2026-06-09	22.5100	22.9600	22.3150	22.7100	+0.933%	52,560,981	+2.378%
2026-06-08	22.6600	22.8300	22.4100	22.5000	-1.099%	41,973,546	+3.333%
2026-06-05	22.9000	23.0400	22.5900	22.7500	-0.088%	60,825,936	+2.198%
2026-06-04	23.8800	24.0100	22.3300	22.7700	-3.312%	82,536,320	+2.108%
2026-06-03	24.1850	24.1950	23.4500	23.5500	-4.424%	51,911,759	-1.274%
2026-06-02	24.6400	24.7100	24.2500	24.6400	+0.367%	43,234,152	-5.641%
2026-06-01	24.7500	24.9000	24.4900	24.5500	-1.008%	29,675,672	-5.295%
2026-05-29	24.8600	24.8700	24.5600	24.8000	-0.322%	88,295,109	-6.250%
2026-05-28	24.9600	25.1400	24.7300	24.8800	-0.040%	25,343,770	-6.551%
2026-05-27	24.9300	25.3486	24.8800	24.8900	-0.520%	35,908,482	-6.589%
2026-05-26	25.1400	25.3400	24.8600	25.0200	-0.950%	32,461,170	-7.074%
2026-05-22	25.3400	25.4299	25.1900	25.2600	-0.316%	25,280,872	-7.957%
2026-05-21	24.8600	25.3850	24.8100	25.3400	+1.645%	35,791,287	-8.248%
2026-05-20	24.9350	25.2800	24.7850	24.9300	-0.200%	40,363,772	-6.739%
2026-05-19	24.5900	24.9900	24.4200	24.9800	+2.251%	39,383,331	-6.926%
2026-05-18	24.0850	24.5800	23.8500	24.4300	+1.665%	38,980,981	-4.830%
2026-05-15	24.8600	24.9300	24.0300	24.0300	-2.515%	44,236,211	-3.246%
2026-05-14	24.8400	24.9800	24.6450	24.6500	-0.364%	32,683,634	-5.680%
2026-05-13	25.2300	25.5500	24.7200	24.7400	-1.942%	34,609,672	-6.023%
2026-05-12	25.0200	25.4400	24.8600	25.2300	+1.448%	33,454,538	-7.848%
2026-05-11	25.2300	25.3400	24.6600	24.8700	-1.153%	37,447,606	-6.514%
2026-05-08	25.2250	25.3950	25.1150	25.1600	-0.396%	36,012,888	-7.591%
2026-05-07	25.3900	25.4900	25.1200	25.2600	-1.212%	42,986,645	-7.957%
2026-05-06	25.7900	26.0100	25.4800	25.5700	-1.274%	34,338,959	-9.073%
2026-05-05	26.0500	26.1300	25.8500	25.9000	-0.766%	24,482,356	-10.232%
2026-05-04	25.9300	26.1350	25.8200	26.1000	-0.077%	23,439,528	-10.920%
2026-05-01	26.3130	26.4550	26.0700	26.1200	-0.038%	31,493,658	-10.988%
2026-04-30	25.8200	26.4700	25.7800	26.1300	+1.476%	44,640,621	-11.022%
2026-04-29	25.9700	26.1600	25.6400	25.7500	-1.190%	22,790,626	-9.709%
2026-04-28	25.9400	26.3100	25.8800	26.0600	+2.116%	30,377,596	-10.783%
2026-04-27	26.3300	26.4400	25.4550	25.5200	-2.595%	32,632,089	-8.895%
2026-04-24	26.4250	26.5800	26.0300	26.2000	-1.541%	30,600,867	-11.260%
2026-04-23	26.1200	26.7550	26.0200	26.6100	+2.425%	47,337,932	-12.627%
2026-04-22	25.1500	26.0500	24.9600	25.9800	+0.386%	59,711,921	-10.508%
2026-04-21	26.2000	26.4400	25.8800	25.8800	-1.146%	44,501,522	-10.162%
2026-04-20	26.5150	26.6750	26.1700	26.1800	-1.245%	30,507,999	-11.192%
2026-04-17	26.1450	26.6100	26.0400	26.5100	+0.417%	35,023,815	-12.297%
2026-04-16	25.5150	26.4250	25.4600	26.4000	+3.692%	34,901,890	-11.932%
2026-04-15	25.6750	25.7750	25.4200	25.4600	-0.625%	33,847,639	-8.680%
2026-04-14	25.2000	25.7050	24.9400	25.6200	+0.039%	42,173,912	-9.251%
2026-04-13	26.3700	26.3900	25.4000	25.6100	-3.212%	46,749,991	-9.215%
2026-04-10	26.5150	26.7000	26.2850	26.4600	-1.416%	31,989,838	-12.132%
2026-04-09	27.2300	27.4100	26.7600	26.8400	-1.865%	41,439,498	-13.376%
2026-04-08	27.2300	27.5000	26.9101	27.3500	-2.461%	47,841,587	-14.991%
2026-04-07	28.2900	28.4850	27.9200	28.0400	-0.989%	27,652,972	-17.083%
2026-04-06	28.2650	28.5200	28.1500	28.3200	-0.035%	29,396,199	-17.903%
2026-04-02	28.3900	28.6300	27.9900	28.3300	+0.071%	34,996,176	-17.932%
2026-04-01	28.9500	28.9700	28.0600	28.3100	-2.346%	43,112,549	-17.874%
2026-03-31	28.9300	28.9900	28.5300	28.9900	+0.730%	48,632,310	-19.800%
2026-03-30	29.2100	29.3650	28.7200	28.7800	-1.100%	35,293,852	-19.215%
2026-03-27	29.0000	29.3650	28.8200	29.1000	+0.622%	38,162,809	-20.103%
2026-03-26	29.0700	29.2100	28.8200	28.9200	+0.382%	29,904,529	-19.606%
2026-03-25	28.9800	29.1350	28.7050	28.8100	-0.208%	36,571,090	-19.299%
2026-03-24	28.8000	29.4350	28.6600	28.8700	+0.382%	41,047,228	-19.467%
2026-03-23	28.2750	28.9100	27.8700	28.7600	+1.590%	46,656,343	-19.159%
2026-03-20	27.8350	28.6300	27.8350	28.3100	+2.055%	128,731,303	-17.874%
2026-03-19	27.5800	27.9500	27.2200	27.7400	+1.204%	58,624,181	-16.186%
2026-03-18	27.7100	27.7900	27.3900	27.4100	-1.580%	34,898,670	-15.177%
2026-03-17	27.8900	28.0200	27.6550	27.8500	+0.433%	33,905,189	-16.517%
2026-03-16	27.7300	27.8150	27.4700	27.7300	+0.036%	31,792,789	-16.156%
2026-03-13	27.5000	27.8450	27.4400	27.7200	+1.205%	28,076,850	-16.126%
2026-03-12	27.0500	27.3900	26.7300	27.3900	+0.847%	32,636,118	-15.115%
2026-03-11	27.6650	27.7300	26.8700	27.1600	-1.985%	46,925,571	-14.396%
2026-03-10	27.6500	27.9400	27.4500	27.7100	+0.654%	37,596,472	-16.095%
2026-03-09	28.1300	28.3600	27.3900	27.5300	-3.876%	52,144,963	-15.547%
2026-03-06	28.9300	28.9500	28.3250	28.6400	-1.139%	37,909,872	-18.820%
2026-03-05	28.9350	29.0600	28.7150	28.9700	-0.035%	46,498,082	-19.745%
2026-03-04	28.4700	29.0700	28.2200	28.9800	+1.081%	42,409,311	-19.772%
2026-03-03	27.7900	28.7500	27.7600	28.6700	+2.356%	45,891,175	-18.905%
2026-03-02	27.9100	28.2500	27.8700	28.0100	0.000%	39,265,132	-16.994%
2026-02-27	27.6100	28.0100	27.5100	28.0100	+2.003%	54,559,030	-16.994%
2026-02-26	27.9800	28.0500	27.4100	27.4600	-1.471%	34,014,068	-15.331%
2026-02-25	28.0300	28.2900	27.7000	27.8700	-1.693%	45,571,570	-16.577%
2026-02-24	28.5200	28.8000	28.1900	28.3500	-0.596%	34,552,800	-17.989%
2026-02-23	28.0400	28.8300	28.0300	28.5200	+1.930%	41,169,162	-18.478%
2026-02-20	27.9500	28.0600	27.5400	27.9800	+0.359%	25,383,646	-16.905%
2026-02-19	28.0150	28.3950	27.7300	27.8800	0.000%	31,218,481	-16.607%
2026-02-18	28.6300	28.7150	27.8200	27.8800	-2.789%	33,179,279	-16.607%
2026-02-17	28.7550	29.0600	28.6300	28.6800	-0.035%	29,868,503	-18.933%
2026-02-13	28.6800	28.8400	28.4100	28.6900	-0.382%	42,687,218	-18.961%
2026-02-12	28.4800	29.3000	28.4600	28.8000	+1.159%	70,552,126	-19.271%
2026-02-11	27.2750	28.6000	27.1350	28.4700	+3.867%	64,212,591	-18.335%
2026-02-10	27.0750	27.5900	27.0750	27.4100	+1.107%	34,925,797	-15.177%
2026-02-09	27.0950	27.1950	26.8250	27.1100	-0.074%	33,056,535	-14.238%
2026-02-06	27.2600	27.3800	26.9300	27.1300	-0.659%	37,408,419	-14.302%
2026-02-05	27.4000	27.5200	26.9600	27.3100	+0.331%	44,672,410	-14.866%
2026-02-04	27.0900	27.4950	26.8900	27.2200	+1.454%	52,448,240	-14.585%
2026-02-03	26.1100	26.9850	26.1100	26.8300	+2.015%	61,108,397	-13.343%
2026-02-02	26.2900	26.6350	26.1900	26.3000	+0.343%	66,563,967	-11.597%
2026-01-30	25.5000	26.2900	25.1450	26.2100	+4.298%	78,226,757	-11.293%
2026-01-29	24.4500	25.1300	24.4300	25.1300	+4.404%	73,254,034	-7.481%
2026-01-28	23.4200	24.3300	23.3600	24.0700	+4.652%	84,119,816	-3.407%
2026-01-27	23.5000	23.5000	22.9500	23.0000	-1.919%	72,164,364	+1.087%
2026-01-26	23.7000	23.8000	23.3600	23.4500	-0.593%	44,316,340	-0.853%
2026-01-23	23.5000	23.6450	23.3000	23.5900	+0.042%	36,058,968	-1.441%
2026-01-22	23.5700	23.8250	23.5000	23.5800	+0.340%	30,386,358	-1.399%
2026-01-21	23.4700	23.7897	23.4700	23.5000	+0.213%	40,668,411	-1.064%
2026-01-20	23.3700	23.6000	23.2750	23.4500	-0.170%	51,776,595	-0.853%
2026-01-16	23.6600	23.6600	23.3900	23.4900	-1.011%	46,501,514	-1.022%
2026-01-15	23.6100	23.8000	23.5000	23.7300	+0.508%	35,918,394	-2.023%
2026-01-14	23.3300	23.7200	23.3250	23.6100	+1.330%	51,398,602	-1.525%
2026-01-13	23.6900	23.7500	23.1900	23.3000	-1.853%	40,817,714	-0.215%
2026-01-12	23.7600	23.9000	23.6200	23.7400	-1.042%	40,693,463	-2.064%
2026-01-09	24.1500	24.3200	23.9800	23.9900	-0.745%	30,531,493	-3.085%
2026-01-08	23.9900	24.3200	23.9800	24.1700	+0.834%	43,760,750	-3.806%
2026-01-07	24.4400	24.5450	23.9000	23.9700	-1.520%	46,993,612	-3.004%
2026-01-06	24.5150	24.5300	23.8700	24.3400	-1.497%	59,959,923	-4.478%
2026-01-05	24.4050	24.7500	24.3700	24.7100	+0.611%	54,187,942	-5.909%
2026-01-02	24.7900	24.8100	24.5000	24.5600	-1.127%	28,708,061	-5.334%
2025-12-31	24.7900	24.9700	24.7800	24.8400	+0.121%	22,906,940	-6.401%
2025-12-30	24.7700	24.8600	24.7300	24.8100	+0.161%	21,044,243	-6.288%
2025-12-29	24.6800	24.9400	24.6780	24.7700	+0.487%	30,318,038	-6.136%
2025-12-26	24.6100	24.7650	24.5900	24.6500	-0.041%	16,066,833	-5.680%
2025-12-24	24.3700	24.7100	24.3700	24.6600	+0.818%	13,901,159	-5.718%
2025-12-23	24.2750	24.5300	24.2600	24.4600	+0.658%	20,867,923	-4.947%
2025-12-22	24.1500	24.4500	24.0900	24.3000	+0.621%	29,044,899	-4.321%
2025-12-19	24.2100	24.2800	24.0200	24.1500	-0.453%	89,818,677	-3.727%
2025-12-18	24.3050	24.5500	24.2300	24.2600	-0.411%	31,029,190	-4.163%
2025-12-17	24.1050	24.4500	24.0800	24.3600	+1.205%	39,450,424	-4.557%
2025-12-16	24.3600	24.3900	24.0100	24.0700	-0.987%	35,698,377	-3.407%
2025-12-15	24.4900	24.6250	24.2200	24.3100	-1.098%	37,155,297	-4.360%
2025-12-12	24.3900	24.8100	24.2650	24.5800	+1.152%	34,201,730	-5.411%
2025-12-11	24.4600	24.7099	24.2700	24.3000	-0.369%	38,924,702	-4.321%
2025-12-10	24.5600	24.6005	24.2750	24.3900	-0.490%	48,943,472	-4.674%
2025-12-09	24.8400	24.9900	24.3600	24.5100	-1.329%	41,486,033	-5.141%
2025-12-08	25.3400	25.3400	24.6900	24.8400	-1.741%	41,464,927	-6.401%
2025-12-05	25.3600	25.6400	25.2500	25.2800	-0.433%	28,070,757	-8.030%
2025-12-04	25.3700	25.5600	25.2300	25.3900	+0.276%	33,030,520	-8.429%
2025-12-03	25.5550	25.8200	25.3100	25.3200	-0.784%	29,134,606	-8.175%
2025-12-02	25.8300	25.8700	25.4500	25.5200	-1.047%	30,836,962	-8.895%
2025-12-01	25.9500	25.9700	25.5500	25.7900	-0.884%	34,675,157	-9.849%
2025-11-28	25.8200	26.0200	25.7601	26.0200	+0.775%	16,341,513	-10.646%
2025-11-26	25.8300	26.0700	25.8000	25.8200	-0.155%	27,708,427	-9.954%
2025-11-25	25.7600	26.2050	25.7500	25.8600	+0.937%	44,330,873	-10.093%
2025-11-24	25.9900	26.0150	25.4300	25.6200	-1.196%	66,604,058	-9.251%
2025-11-21	25.5150	26.1800	25.5000	25.9300	+1.607%	59,003,536	-10.336%
2025-11-20	25.2500	25.6300	25.1200	25.5200	+0.989%	44,622,544	-8.895%
2025-11-19	25.6000	25.6700	25.0900	25.2700	-1.289%	34,286,100	-7.994%
2025-11-18	25.5400	25.7700	25.3400	25.6000	+0.510%	41,523,500	-9.180%
2025-11-17	25.6300	25.7100	25.4300	25.4700	-0.469%	34,516,171	-8.716%
2025-11-14	25.8700	25.9300	25.4400	25.5900	-0.621%	37,382,741	-9.144%
2025-11-13	25.6500	25.9600	25.5550	25.7500	+0.390%	49,781,489	-9.709%
2025-11-12	25.4400	25.7300	25.4100	25.6500	+1.867%	44,096,579	-9.357%
2025-11-11	24.9300	25.3000	24.8800	25.1800	+1.410%	40,959,522	-7.665%
2025-11-10	24.7400	24.9400	24.6100	24.8300	0.000%	52,677,551	-6.363%
2025-11-07	24.8100	25.1000	24.6400	24.8300	+0.364%	62,432,463	-6.363%
2025-11-06	24.2900	24.9900	24.2900	24.7400	+0.733%	71,665,295	-6.023%
2025-11-05	24.4600	24.7300	24.4300	24.5600	+0.491%	61,112,227	-5.334%
2025-11-04	24.4700	24.5600	24.2900	24.4400	-0.367%	75,032,665	-4.869%
2025-11-03	24.6350	24.6350	24.0800	24.5300	-0.889%	89,319,106	-5.218%
2025-10-31	24.6300	24.9900	24.5100	24.7500	+0.284%	89,936,750	-6.061%
2025-10-30	24.9900	25.1750	24.6150	24.6800	-1.830%	82,167,820	-5.794%
2025-10-29	26.1200	26.2100	24.9850	25.1400	-2.179%	102,715,038	-7.518%
2025-10-28	25.4100	25.7800	25.3100	25.7000	+0.666%	77,655,449	-9.533%
2025-10-27	25.0800	25.5650	24.9650	25.5300	+1.551%	86,207,692	-8.931%
2025-10-24	24.6350	25.1900	24.5700	25.1400	+2.112%	80,553,704	-7.518%
2025-10-23	25.6800	25.7500	24.4850	24.6200	-3.640%	107,272,896	-5.565%
2025-10-22	24.9200	25.8300	24.3200	25.5500	-1.919%	95,467,951	-9.002%
2025-10-21	26.1500	26.2300	25.9000	26.0500	-0.192%	100,445,653	-10.749%
2025-10-20	26.3400	26.4400	25.8300	26.1000	-0.911%	66,161,100	-10.920%
2025-10-17	26.3900	26.4800	26.1950	26.3400	+0.534%	61,491,831	-11.731%
2025-10-16	26.1000	26.3899	26.0500	26.2000	+0.499%	49,513,137	-11.260%
2025-10-15	26.0500	26.1851	25.9400	26.0700	-0.230%	34,673,983	-10.817%
2025-10-14	25.5750	26.1500	25.5750	26.1300	+2.110%	43,644,889	-11.022%
2025-10-13	25.6800	25.8450	25.3500	25.5900	-1.082%	36,313,723	-9.144%
2025-10-10	25.8400	26.2400	25.7100	25.8700	-0.881%	37,980,075	-10.128%
2025-10-09	26.2450	26.4750	26.0900	26.1000	-0.571%	33,129,232	-10.920%
2025-10-08	26.2250	26.3500	26.0235	26.2500	+0.344%	36,913,235	-11.429%
2025-10-07	25.9200	26.2999	25.8500	26.1600	+1.121%	43,249,551	-11.124%
2025-10-06	26.5400	26.7200	25.8400	25.8700	-4.398%	63,474,346	-10.128%
2025-10-03	27.0200	27.2200	26.9900	27.0600	+0.185%	34,891,703	-14.080%
2025-10-02	27.4000	27.4300	26.8800	27.0100	-1.960%	39,597,187	-13.921%
2025-10-01	28.0500	28.1599	27.5200	27.5500	-2.443%	38,415,117	-15.608%
2025-09-30	28.1400	28.3500	28.0500	28.2400	+0.606%	34,049,547	-17.670%
2025-09-29	28.2500	28.3400	27.8750	28.0700	-0.848%	28,739,585	-17.171%
2025-09-26	28.3800	28.5659	28.2500	28.3100	+0.035%	25,455,102	-17.874%
2025-09-25	28.5000	28.7500	28.2900	28.3000	-0.071%	25,658,505	-17.845%
2025-09-24	28.6850	28.7500	28.1700	28.3200	-1.633%	28,858,698	-17.903%
2025-09-23	28.9200	29.0100	28.5550	28.7900	-0.450%	28,805,796	-19.243%
2025-09-22	28.9350	29.0700	28.7350	28.9200	-0.310%	25,835,321	-19.606%
2025-09-19	29.2600	29.3100	28.9250	29.0100	-0.651%	62,155,663	-19.855%
2025-09-18	29.3500	29.4650	29.1400	29.2000	-1.151%	30,142,883	-20.377%
2025-09-17	29.3300	29.5800	29.2500	29.5400	+0.716%	25,967,168	-21.293%
2025-09-16	29.6200	29.6500	29.2050	29.3300	-0.979%	28,118,184	-20.730%
2025-09-15	29.6050	29.7900	29.5000	29.6200	+0.169%	31,486,362	-21.506%
2025-09-12	29.4200	29.6000	29.2949	29.5700	+0.271%	22,794,041	-21.373%
2025-09-11	29.2900	29.5000	29.1150	29.4900	+0.993%	23,580,997	-21.160%
2025-09-10	29.2450	29.4400	28.9000	29.2000	-0.748%	25,689,401	-20.377%
2025-09-09	28.8950	29.5800	28.8300	29.4200	+1.799%	35,105,455	-20.972%
2025-09-08	28.5000	29.1400	28.2800	28.9000	-2.332%	40,649,265	-19.550%
2025-09-05	29.5800	29.7900	29.4200	29.5900	+0.034%	25,105,947	-21.426%
2025-09-04	29.1800	29.7000	29.0300	29.5800	+1.860%	31,845,438	-21.400%
2025-09-03	29.0100	29.0800	28.4450	29.0400	-0.138%	27,245,386	-19.938%
2025-09-02	29.3000	29.3954	29.0000	29.0800	-0.717%	31,571,062	-20.048%
2025-08-29	29.0200	29.3300	28.9500	29.2900	+1.209%	26,562,388	-20.621%
2025-08-28	29.0200	29.0200	28.7500	28.9400	-0.413%	24,658,067	-19.661%
2025-08-27	28.5000	29.0800	28.5000	29.0600	+1.751%	28,026,226	-19.993%
2025-08-26	28.8300	28.9600	28.2100	28.5600	-0.626%	49,407,917	-18.592%
2025-08-25	28.7700	28.9800	28.7200	28.7400	-0.104%	19,405,025	-19.102%
2025-08-22	29.4700	29.6500	28.6800	28.7700	-2.276%	34,011,975	-19.187%
2025-08-21	29.2500	29.5600	29.2100	29.4400	+0.546%	32,991,030	-21.026%
2025-08-20	29.1000	29.3800	29.0150	29.2800	+1.035%	34,842,990	-20.594%
2025-08-19	28.8700	29.1600	28.8000	28.9800	+0.207%	18,890,585	-19.772%
2025-08-18	28.9800	29.1500	28.8650	28.9200	+0.173%	20,420,634	-19.606%
2025-08-15	28.7400	29.0800	28.6450	28.8700	+0.417%	37,020,394	-19.467%
2025-08-14	28.5800	28.7700	28.4100	28.7500	+1.232%	24,530,249	-19.130%
2025-08-13	28.5000	28.5900	28.3600	28.4000	-0.281%	26,382,734	-18.134%
2025-08-12	28.1400	28.7000	28.1400	28.4800	+1.208%	30,756,695	-18.364%
2025-08-11	28.1800	28.2800	28.0800	28.1400	+0.214%	20,602,416	-17.377%
2025-08-08	28.0700	28.2500	28.0300	28.0800	+0.071%	23,598,154	-17.201%
2025-08-07	27.4450	28.1100	27.2850	28.0600	+2.073%	35,331,424	-17.142%
2025-08-06	27.9400	28.0600	27.4450	27.4900	-1.008%	39,247,208	-15.424%
2025-08-05	27.7200	27.9700	27.6700	27.7700	+0.325%	25,317,437	-16.277%
2025-08-04	27.7900	27.9200	27.5700	27.6800	-0.252%	29,972,358	-16.004%
2025-08-01	27.6400	27.9300	27.3400	27.7500	+1.240%	38,817,012	-16.216%
2025-07-31	27.3500	27.7200	27.3100	27.4100	-0.327%	34,119,967	-15.177%
2025-07-30	27.3400	27.7086	27.2400	27.5000	+0.328%	30,096,121	-15.455%
2025-07-29	27.6800	27.9299	27.3200	27.4100	-0.688%	34,202,391	-15.177%
2025-07-28	27.9300	27.9300	27.5350	27.6000	-1.429%	29,164,422	-15.761%
2025-07-25	27.9100	28.3500	27.7500	28.0000	+0.287%	33,987,753	-16.964%
2025-07-24	27.7700	28.1700	27.6900	27.9200	+0.613%	47,332,696	-16.726%
2025-07-23	26.3000	27.7500	25.8500	27.7500	+1.204%	65,616,334	-16.216%
2025-07-22	27.4500	27.7600	27.2200	27.4200	+0.146%	35,255,755	-15.208%
2025-07-21	27.4550	27.7200	27.2500	27.3800	+1.633%	36,229,541	-15.084%
2025-07-18	26.9700	27.0400	26.8000	26.9400	-0.185%	27,427,897	-13.697%
2025-07-17	26.8000	27.0500	26.7700	26.9900	+0.148%	24,546,391	-13.857%
2025-07-16	27.0200	27.1100	26.8800	26.9500	-0.259%	21,934,373	-13.729%
2025-07-15	26.9250	27.1200	26.7850	27.0200	-0.515%	32,266,225	-13.953%
2025-07-14	27.0200	27.5100	27.0150	27.1600	+0.704%	30,746,998	-14.396%
2025-07-11	27.5450	27.5450	26.6150	26.9700	-2.353%	42,713,336	-13.793%
2025-07-10	27.7600	27.8200	27.4800	27.6200	-1.708%	25,058,997	-15.822%
2025-07-09	28.3300	28.3800	27.9600	28.1000	-0.672%	34,453,790	-17.260%
2025-07-08	28.2400	28.4600	28.0800	28.2900	-0.422%	24,955,428	-17.815%
2025-07-07	28.4200	28.4700	28.2231	28.4100	+0.176%	22,448,669	-18.163%
2025-07-03	28.2900	28.4100	28.1300	28.3600	+0.177%	21,085,179	-18.018%
2025-07-02	28.8100	29.0300	28.2900	28.3100	-1.974%	47,012,268	-17.874%
2025-07-01	28.9900	29.1900	28.7000	28.8800	-0.207%	25,976,356	-19.494%
2025-06-30	28.1200	29.0200	28.1000	28.9400	+3.063%	42,590,802	-19.661%
2025-06-27	28.0000	28.1800	27.8950	28.0800	+0.286%	37,337,226	-17.201%
2025-06-26	27.9800	28.1000	27.8000	28.0000	+0.287%	25,118,495	-16.964%
2025-06-25	28.1400	28.3500	27.8750	27.9200	-1.273%	26,189,420	-16.726%
2025-06-24	28.1550	28.3500	28.0250	28.2800	+0.284%	26,007,027	-17.786%
2025-06-23	27.8000	28.2950	27.8000	28.2000	+1.548%	32,957,212	-17.553%
2025-06-20	27.6800	28.1100	27.6200	27.7700	+0.398%	51,495,228	-16.277%
2025-06-18	27.7600	27.8300	27.5900	27.6600	+0.036%	27,985,482	-15.944%
2025-06-17	27.8500	27.9650	27.5900	27.6500	-1.144%	35,258,619	-15.913%
2025-06-16	28.1500	28.3900	27.7800	27.9700	-0.780%	32,761,406	-16.875%
2025-06-13	28.2300	28.3400	28.1100	28.1900	-0.283%	22,428,227	-17.524%
2025-06-12	28.4700	28.4700	28.1200	28.2700	-0.247%	23,311,737	-17.757%
2025-06-11	28.4800	28.6100	28.2450	28.3400	-0.281%	32,164,490	-17.960%
2025-06-10	27.9100	28.6100	27.8500	28.4200	+2.010%	39,959,081	-18.191%
2025-06-09	27.8300	28.0800	27.8300	27.8600	-0.783%	23,353,581	-16.547%
2025-06-06	27.7700	28.1000	27.7700	28.0800	+1.153%	22,403,085	-17.201%
2025-06-05	27.4300	27.8481	27.3300	27.7600	+1.462%	29,189,994	-16.246%
2025-06-04	27.9550	27.9700	27.2200	27.3600	-2.146%	33,913,507	-15.022%
2025-06-03	27.8900	28.1300	27.6450	27.9600	+0.107%	26,085,931	-16.845%
2025-06-02	27.6500	27.9600	27.6000	27.9300	+0.468%	26,935,164	-16.756%
2025-05-30	27.3900	27.8000	27.3500	27.8000	+1.534%	47,964,949	-16.367%
2025-05-29	27.4800	27.5050	27.2700	27.3800	-0.436%	27,192,328	-15.084%
2025-05-28	27.3750	27.6199	27.3100	27.5000	+0.402%	32,270,173	-15.455%
2025-05-27	27.3550	27.6300	27.3200	27.3900	-0.109%	33,329,202	-15.115%
2025-05-23	27.4750	27.5300	27.1600	27.4200	+0.698%	31,766,316	-15.208%
2025-05-22	27.5800	27.7100	27.2100	27.2300	-0.874%	25,901,603	-14.616%
2025-05-21	27.6800	27.7650	27.4100	27.4700	-1.116%	29,684,175	-15.362%
2025-05-20	28.0500	28.2550	27.7500	27.7800	-0.857%	24,966,613	-16.307%
2025-05-19	27.7600	28.0400	27.7100	28.0200	+1.082%	30,996,583	-17.024%
2025-05-16	27.3700	27.7686	27.1200	27.7200	+1.427%	31,105,982	-16.126%
2025-05-15	26.6000	27.4000	26.5950	27.3300	+3.366%	35,278,664	-14.929%
2025-05-14	26.4300	26.5900	26.3000	26.4400	-0.038%	31,519,450	-12.065%
2025-05-13	27.0500	27.1300	26.3100	26.4500	-2.073%	58,767,134	-12.098%
2025-05-12	27.0900	27.3000	26.6700	27.0100	-2.981%	57,106,063	-13.921%
2025-05-09	27.5600	28.0200	27.4248	27.8400	+1.347%	29,206,946	-16.487%
2025-05-08	28.0000	28.0400	27.4500	27.4700	-2.242%	30,141,462	-15.362%
2025-05-07	28.0400	28.3950	27.9500	28.1000	-0.213%	28,358,125	-17.260%
2025-05-06	27.5400	28.2350	27.5000	28.1600	+2.363%	32,491,681	-17.436%
2025-05-05	27.5600	27.6900	27.1600	27.5100	-0.362%	21,335,346	-15.485%
2025-05-02	27.6000	27.7800	27.3600	27.6100	-0.109%	22,928,350	-15.791%
2025-05-01	27.5000	27.7800	27.2700	27.6400	-0.217%	37,367,601	-15.883%
2025-04-30	27.6000	27.8900	27.3200	27.7000	+1.465%	38,877,132	-16.065%
2025-04-29	27.0950	27.4400	27.0500	27.3000	+0.147%	25,015,767	-14.835%
2025-04-28	26.9000	27.2650	26.7950	27.2600	+1.678%	24,156,015	-14.710%
2025-04-25	27.4600	27.5200	26.6250	26.8100	-2.615%	37,050,292	-13.279%
2025-04-24	27.1700	27.8300	27.1402	27.5300	+1.250%	43,640,821	-15.547%
2025-04-23	26.5350	27.3200	26.1200	27.1900	+0.853%	43,351,001	-14.491%
2025-04-22	26.0000	27.3600	25.9800	26.9600	+2.393%	50,906,760	-13.761%
2025-04-21	27.1600	27.2800	26.1600	26.3300	-3.020%	46,225,990	-11.698%
2025-04-17	27.1800	27.4900	27.0100	27.1500	+0.481%	24,870,252	-14.365%
2025-04-16	27.7400	27.7800	26.9400	27.0200	-1.745%	27,770,631	-13.953%
2025-04-15	27.5000	27.6300	27.2600	27.5000	+1.103%	25,721,334	-15.455%
2025-04-14	26.6300	27.3500	26.5750	27.2000	+1.530%	27,042,809	-14.522%
2025-04-11	26.5800	26.9000	26.3647	26.7900	+1.516%	32,057,593	-13.214%
2025-04-10	26.2400	26.7600	25.9000	26.3900	-0.302%	51,467,492	-11.898%
2025-04-09	26.0900	26.8550	25.2000	26.4700	+0.303%	77,738,749	-12.165%
2025-04-08	27.0200	27.1900	26.0300	26.3900	-1.640%	55,717,140	-11.898%
2025-04-07	25.1800	27.2250	25.1000	26.8300	+0.713%	74,875,359	-13.343%
2025-04-04	28.0000	28.4300	26.5300	26.6400	-6.853%	61,234,982	-12.725%
2025-04-03	28.5400	29.0300	28.4500	28.6000	+1.635%	48,912,278	-18.706%
2025-04-02	28.4100	28.5900	28.0100	28.1400	-1.194%	41,574,761	-17.377%
2025-04-01	28.4000	28.6100	28.2200	28.4800	+0.707%	43,898,376	-18.364%
2025-03-31	28.2600	28.5600	28.2100	28.2800	+0.355%	50,156,533	-17.786%
2025-03-28	28.3500	28.5100	28.0619	28.1800	-0.071%	35,085,252	-17.495%
2025-03-27	27.7700	28.4200	27.6400	28.2000	+1.989%	43,000,103	-17.553%
2025-03-26	27.4050	27.8400	27.3600	27.6500	+1.245%	40,072,851	-15.913%
2025-03-25	26.9700	27.5600	26.9700	27.3100	+1.298%	41,016,201	-14.866%
2025-03-24	26.8600	27.2200	26.8350	26.9600	-0.222%	24,577,118	-13.761%
2025-03-21	26.8100	27.2100	26.6400	27.0200	+0.859%	89,220,802	-13.953%
2025-03-20	26.9000	26.9300	26.6800	26.7900	-0.186%	26,869,875	-13.214%
2025-03-19	26.6500	26.9350	26.4503	26.8400	+0.864%	27,945,441	-13.376%
2025-03-18	26.7950	26.9800	26.5600	26.6100	-0.820%	28,807,156	-12.627%
2025-03-17	26.5700	26.9300	26.2500	26.8300	+0.941%	33,403,025	-13.343%
2025-03-14	25.8000	26.6500	25.7500	26.5800	+1.878%	34,699,015	-12.528%
2025-03-13	25.7900	26.4600	25.7600	26.0900	+1.439%	36,461,487	-10.885%
2025-03-12	25.6300	25.8600	24.8900	25.7200	-1.115%	60,576,727	-9.603%
2025-03-11	26.4700	26.8250	25.5900	26.0100	-4.655%	67,952,807	-10.611%
2025-03-10	27.1100	27.4550	26.6800	27.2800	+0.590%	56,922,138	-14.773%
2025-03-07	26.6700	27.2100	26.6000	27.1200	+1.459%	34,714,096	-14.270%
2025-03-06	26.2200	26.7900	26.0550	26.7300	+2.101%	31,667,088	-13.019%
2025-03-05	26.0650	26.3900	25.8300	26.1800	-0.153%	39,454,184	-11.192%
2025-03-04	27.8000	27.9700	26.1200	26.2200	-5.411%	87,947,096	-11.327%
2025-03-03	27.2700	27.8600	27.1900	27.7200	+1.131%	44,030,894	-16.126%
2025-02-28	27.0000	27.4900	27.0000	27.4100	+1.896%	61,175,254	-15.177%
2025-02-27	26.6400	26.9650	26.5700	26.9000	+1.242%	32,407,417	-13.569%
2025-02-26	26.5600	26.8300	26.4300	26.5700	-0.300%	38,692,274	-12.495%
2025-02-25	26.8700	27.1600	26.2600	26.6500	-0.337%	49,336,602	-12.758%
2025-02-24	26.6150	27.1250	26.6000	26.7400	+0.451%	53,036,609	-13.052%
2025-02-21	26.0800	26.7200	25.9700	26.6200	+1.797%	57,009,438	-12.660%
2025-02-20	26.2000	26.2800	25.9400	26.1500	-0.343%	32,255,640	-11.090%
2025-02-19	26.2200	26.3500	26.0700	26.2400	+0.652%	29,512,455	-11.395%
2025-02-18	25.7100	26.1800	25.7100	26.0700	+0.773%	39,416,622	-10.817%
2025-02-14	25.6700	25.9300	25.6000	25.8700	+0.936%	31,107,230	-10.128%
2025-02-13	25.4700	25.7350	25.3600	25.6300	+1.065%	34,451,642	-9.286%
2025-02-12	25.1500	25.3800	25.0550	25.3600	+0.835%	38,457,160	-8.320%
2025-02-11	24.9000	25.1800	24.8000	25.1500	+1.167%	34,600,671	-7.555%
2025-02-10	24.6050	24.9400	24.6000	24.8600	+1.304%	30,281,952	-6.476%

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

T
AT&T Inc.
stock NYSE