5 DAY PERFORMANCE
+6.03%
1 MONTH PERFORMANCE
+8.98%
3 MONTH PERFORMANCE
-8.55%
6 MONTH PERFORMANCE
-3.63%
YEAR-TO-DATE PERFORMANCE
+18.84%
1 YEAR PERFORMANCE
+13.32%
AT&T Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.36 | $25.28 (-0.32%) | $25.64 | $25.25 | 27.91 M | $180.90 B |
| 12/04/2025 | $25.37 | $25.39 (0.08%) | $25.56 | $25.23 | 33.04 M | $181.69 B |
| 12/03/2025 | $25.56 | $25.32 (-0.94%) | $25.82 | $25.31 | 29.14 M | $181.19 B |
| 12/02/2025 | $25.83 | $25.52 (-1.2%) | $25.87 | $25.45 | 30.84 M | $182.62 B |
| 12/01/2025 | $25.95 | $25.79 (-0.62%) | $25.97 | $25.55 | 34.68 M | $184.55 B |
| 11/28/2025 | $25.82 | $26.02 (0.77%) | $26.02 | $25.76 | 16.35 M | $186.20 B |
| 11/26/2025 | $25.83 | $25.82 (-0.04%) | $26.07 | $25.80 | 27.71 M | $184.77 B |
| 11/25/2025 | $25.76 | $25.86 (0.39%) | $26.21 | $25.75 | 44.34 M | $185.05 B |
| 11/24/2025 | $25.99 | $25.62 (-1.42%) | $26.02 | $25.43 | 66.61 M | $183.34 B |
| 11/21/2025 | $25.52 | $25.93 (1.61%) | $26.18 | $25.50 | 59.02 M | $185.56 B |
| 11/20/2025 | $25.25 | $25.52 (1.07%) | $25.63 | $25.12 | 44.63 M | $182.62 B |
| 11/19/2025 | $25.60 | $25.27 (-1.29%) | $25.67 | $25.09 | 34.30 M | $180.83 B |
| 11/18/2025 | $25.54 | $25.60 (0.23%) | $25.77 | $25.34 | 41.53 M | $183.19 B |
| 11/17/2025 | $25.63 | $25.47 (-0.62%) | $25.71 | $25.43 | 34.52 M | $182.26 B |
| 11/14/2025 | $25.87 | $25.59 (-1.08%) | $25.93 | $25.44 | 37.39 M | $183.12 B |
| 11/13/2025 | $25.65 | $25.75 (0.39%) | $25.96 | $25.56 | 49.79 M | $184.27 B |
| 11/12/2025 | $25.44 | $25.65 (0.83%) | $25.73 | $25.41 | 44.10 M | $183.55 B |
| 11/11/2025 | $24.93 | $25.18 (1%) | $25.30 | $24.88 | 40.96 M | $180.19 B |
| 11/10/2025 | $24.74 | $24.83 (0.36%) | $24.94 | $24.61 | 52.68 M | $177.68 B |
| 11/07/2025 | $24.81 | $24.83 (0.08%) | $25.10 | $24.64 | 62.44 M | $177.68 B |
| 11/06/2025 | $24.29 | $24.74 (1.85%) | $24.99 | $24.29 | 71.67 M | $177.04 B |
| 11/05/2025 | $24.46 | $24.56 (0.41%) | $24.73 | $24.43 | 61.11 M | $175.75 B |
| 11/04/2025 | $24.47 | $24.44 (-0.12%) | $24.56 | $24.29 | 75.03 M | $174.89 B |
| 11/03/2025 | $24.64 | $24.53 (-0.45%) | $24.64 | $24.08 | 89.33 M | $175.54 B |
| 10/31/2025 | $24.63 | $24.75 (0.49%) | $24.99 | $24.51 | 89.94 M | $177.11 B |
| 10/30/2025 | $24.99 | $24.68 (-1.24%) | $25.18 | $24.62 | 82.17 M | $176.61 B |
| 10/29/2025 | $26.12 | $25.14 (-3.75%) | $26.21 | $24.99 | 102.72 M | $179.90 B |
| 10/28/2025 | $25.41 | $25.70 (1.14%) | $25.78 | $25.31 | 77.66 M | $183.91 B |
| 10/27/2025 | $25.08 | $25.53 (1.79%) | $25.57 | $24.97 | 86.22 M | $182.69 B |
| 10/24/2025 | $24.64 | $25.14 (2.03%) | $25.19 | $24.57 | 80.55 M | $181.23 B |
| 10/23/2025 | $25.68 | $24.62 (-4.13%) | $25.75 | $24.49 | 107.29 M | $177.49 B |
| 10/22/2025 | $24.92 | $25.55 (2.53%) | $25.83 | $24.32 | 95.47 M | $184.19 B |
| 10/21/2025 | $26.15 | $26.05 (-0.38%) | $26.23 | $25.90 | 100.45 M | $187.79 B |
| 10/20/2025 | $26.34 | $26.10 (-0.91%) | $26.44 | $25.83 | 66.16 M | $188.15 B |
| 10/17/2025 | $26.39 | $26.34 (-0.19%) | $26.48 | $26.20 | 61.49 M | $189.89 B |
| 10/16/2025 | $26.10 | $26.20 (0.38%) | $26.39 | $26.05 | 49.51 M | $188.88 B |
| 10/15/2025 | $26.05 | $26.07 (0.08%) | $26.19 | $25.94 | 34.67 M | $187.94 B |
| 10/14/2025 | $25.58 | $26.13 (2.15%) | $26.15 | $25.58 | 43.64 M | $188.37 B |
| 10/13/2025 | $25.68 | $25.59 (-0.35%) | $25.85 | $25.35 | 36.31 M | $184.48 B |
| 10/10/2025 | $25.84 | $25.87 (0.12%) | $26.24 | $25.71 | 37.98 M | $186.50 B |
| 10/09/2025 | $26.25 | $26.10 (-0.57%) | $26.48 | $26.09 | 33.13 M | $188.15 B |
| 10/08/2025 | $26.23 | $26.25 (0.08%) | $26.35 | $26.02 | 36.91 M | $189.24 B |
| 10/07/2025 | $25.92 | $26.16 (0.93%) | $26.30 | $25.85 | 43.25 M | $188.59 B |
| 10/06/2025 | $26.54 | $25.87 (-2.52%) | $26.72 | $25.84 | 63.47 M | $186.50 B |
| 10/03/2025 | $27.02 | $27.06 (0.15%) | $27.22 | $26.99 | 34.89 M | $195.08 B |
| 10/02/2025 | $27.40 | $27.01 (-1.42%) | $27.43 | $26.88 | 39.60 M | $194.72 B |
| 10/01/2025 | $28.05 | $27.55 (-1.78%) | $28.16 | $27.52 | 38.42 M | $198.61 B |
| 09/30/2025 | $28.14 | $28.24 (0.36%) | $28.35 | $28.05 | 34.05 M | $203.58 B |
| 09/29/2025 | $28.25 | $28.07 (-0.64%) | $28.34 | $27.88 | 28.74 M | $202.36 B |
| 09/26/2025 | $28.38 | $28.31 (-0.25%) | $28.57 | $28.25 | 25.46 M | $204.09 B |
| 09/25/2025 | $28.50 | $28.30 (-0.7%) | $28.75 | $28.29 | 25.66 M | $204.01 B |
| 09/24/2025 | $28.69 | $28.32 (-1.29%) | $28.75 | $28.17 | 28.86 M | $204.16 B |
| 09/23/2025 | $28.92 | $28.79 (-0.45%) | $29.01 | $28.56 | 28.81 M | $207.55 B |
| 09/22/2025 | $28.94 | $28.92 (-0.07%) | $29.07 | $28.74 | 25.84 M | $208.48 B |
| 09/19/2025 | $29.26 | $29.01 (-0.85%) | $29.31 | $28.93 | 62.16 M | $209.13 B |
| 09/18/2025 | $29.35 | $29.20 (-0.51%) | $29.47 | $29.14 | 30.14 M | $210.50 B |
| 09/17/2025 | $29.33 | $29.54 (0.72%) | $29.58 | $29.25 | 25.97 M | $212.95 B |
| 09/16/2025 | $29.62 | $29.33 (-0.98%) | $29.65 | $29.21 | 28.12 M | $211.44 B |
| 09/15/2025 | $29.61 | $29.62 (0.03%) | $29.79 | $29.50 | 31.49 M | $213.53 B |
| 09/12/2025 | $29.42 | $29.57 (0.51%) | $29.60 | $29.29 | 22.79 M | $213.17 B |
| 09/11/2025 | $29.29 | $29.49 (0.68%) | $29.50 | $29.12 | 23.58 M | $212.59 B |
| 09/10/2025 | $29.25 | $29.20 (-0.17%) | $29.44 | $28.90 | 25.69 M | $210.50 B |
| 09/09/2025 | $28.90 | $29.42 (1.8%) | $29.58 | $28.83 | 35.11 M | $212.09 B |
| 09/08/2025 | $28.50 | $28.90 (1.4%) | $29.14 | $28.28 | 40.65 M | $208.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
