5 DAY PERFORMANCE
+28.63%
1 MONTH PERFORMANCE
+12.73%
3 MONTH PERFORMANCE
+16.15%
6 MONTH PERFORMANCE
+7.70%
YEAR-TO-DATE PERFORMANCE
+10.87%
1 YEAR PERFORMANCE
+11.32%
AT&T, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $21.39 | $21.63 (1.12%) | $21.86 | $21.23 | 39.89 M | $147.50 B |
| 11/05/2026 | $22.04 | $21.82 (-1%) | $22.21 | $21.65 | 50.47 M | $149.14 B |
| 11/04/2026 | $21.85 | $21.83 (-0.09%) | $22.13 | $21.65 | 47.47 M | $149.21 B |
| 11/03/2026 | $21.40 | $21.39 (-0.05%) | $21.46 | $21.15 | 39.74 M | $146.20 B |
| 11/02/2026 | $21.10 | $21.44 (1.61%) | $21.59 | $21.10 | 51.58 M | $146.54 B |
| 10/30/2026 | $21.31 | $21.41 (0.47%) | $21.59 | $21.24 | 52.73 M | $146.34 B |
| 10/29/2026 | $21.08 | $20.92 (-0.76%) | $21.40 | $20.86 | 45.92 M | $142.99 B |
| 10/28/2026 | $20.95 | $20.70 (-1.19%) | $21.12 | $20.52 | 54.72 M | $141.48 B |
| 10/27/2026 | $20.79 | $20.94 (0.72%) | $21.14 | $20.73 | 45.68 M | $143.12 B |
| 10/26/2026 | $20.70 | $20.85 (0.72%) | $21.21 | $20.62 | 59.40 M | $142.51 B |
| 10/23/2026 | $21.74 | $20.93 (-3.73%) | $22.21 | $20.92 | 99.81 M | $143.06 B |
| 10/22/2026 | $22.05 | $22.74 (3.13%) | $22.91 | $22.03 | 54.45 M | $155.43 B |
| 10/21/2026 | $21.89 | $21.91 (0.09%) | $22.62 | $21.79 | 84.53 M | $149.75 B |
| 10/20/2026 | $23.36 | $23.42 (0.26%) | $23.68 | $23.36 | 42.70 M | $160.08 B |
| 10/19/2026 | $23.25 | $23.20 (-0.22%) | $23.42 | $23.07 | 31.71 M | $158.57 B |
| 10/16/2026 | $23.65 | $23.44 (-0.89%) | $23.85 | $23.39 | 53.01 M | $160.21 B |
| 10/15/2026 | $23.42 | $23.50 (0.34%) | $23.84 | $23.32 | 45.24 M | $160.62 B |
| 10/14/2026 | $22.87 | $23.05 (0.79%) | $23.19 | $22.65 | 57.78 M | $157.55 B |
| 10/13/2026 | $22.27 | $22.85 (2.6%) | $23.02 | $22.25 | 48.73 M | $156.18 B |
| 10/12/2026 | $22.26 | $22.49 (1.03%) | $22.66 | $22.25 | 51.30 M | $153.72 B |
| 10/09/2026 | $22.38 | $22.18 (-0.89%) | $23.10 | $21.96 | 150.53 M | $151.60 B |
| 10/08/2026 | $24.62 | $24.87 (1.02%) | $24.97 | $24.50 | 53.26 M | $169.99 B |
| 10/07/2026 | $24.63 | $24.47 (-0.65%) | $24.83 | $24.46 | 31.89 M | $167.25 B |
| 10/06/2026 | $24.19 | $24.43 (0.99%) | $24.45 | $23.97 | 34.30 M | $166.98 B |
| 10/05/2026 | $24.27 | $24.24 (-0.12%) | $24.35 | $24.01 | 34.25 M | $165.68 B |
| 10/02/2026 | $24.36 | $24.30 (-0.25%) | $24.50 | $24.21 | 29.14 M | $166.09 B |
| 10/01/2026 | $24.40 | $24.30 (-0.41%) | $24.59 | $24.28 | 26.83 M | $166.09 B |
| 09/30/2026 | $24.54 | $24.40 (-0.57%) | $24.68 | $24.40 | 39.68 M | $166.77 B |
| 09/29/2026 | $24.72 | $24.48 (-0.97%) | $25.03 | $24.46 | 33.28 M | $167.32 B |
| 09/28/2026 | $25.40 | $24.90 (-1.97%) | $25.40 | $24.86 | 30.49 M | $170.19 B |
| 09/25/2026 | $25.39 | $25.38 (-0.04%) | $25.44 | $25.22 | 22.92 M | $173.47 B |
| 09/24/2026 | $25.59 | $25.45 (-0.55%) | $25.81 | $25.36 | 34.22 M | $173.95 B |
| 09/23/2026 | $25.13 | $25.30 (0.68%) | $25.59 | $24.94 | 43.04 M | $172.93 B |
| 09/22/2026 | $25.57 | $25.10 (-1.84%) | $25.61 | $24.98 | 35.59 M | $171.56 B |
| 09/21/2026 | $25.75 | $25.45 (-1.17%) | $25.80 | $25.32 | 35.28 M | $173.95 B |
| 09/18/2026 | $25.08 | $25.40 (1.28%) | $25.64 | $25.06 | 84.40 M | $173.61 B |
| 09/17/2026 | $25.98 | $25.39 (-2.27%) | $26.04 | $25.34 | 37.78 M | $173.54 B |
| 09/16/2026 | $26.62 | $25.86 (-2.85%) | $26.84 | $25.65 | 37.81 M | $176.75 B |
| 09/15/2026 | $26.30 | $26.72 (1.6%) | $26.93 | $26.30 | 37.34 M | $182.63 B |
| 09/14/2026 | $26.38 | $26.51 (0.49%) | $26.62 | $26.16 | 38.50 M | $181.20 B |
| 09/11/2026 | $25.77 | $26.06 (1.13%) | $26.26 | $25.66 | 43.22 M | $178.12 B |
| 09/10/2026 | $25.37 | $25.55 (0.71%) | $25.77 | $25.20 | 34.19 M | $174.63 B |
| 09/09/2026 | $25.42 | $25.15 (-1.06%) | $25.44 | $24.80 | 51.36 M | $171.90 B |
| 09/08/2026 | $25.54 | $25.60 (0.23%) | $25.91 | $25.45 | 39.87 M | $174.98 B |
| 09/04/2026 | $26.10 | $25.68 (-1.61%) | $26.22 | $25.66 | 26.15 M | $175.52 B |
| 09/03/2026 | $26.15 | $26.19 (0.15%) | $26.25 | $25.80 | 32.84 M | $179.01 B |
| 09/02/2026 | $26.09 | $25.95 (-0.54%) | $26.44 | $25.95 | 33.81 M | $177.37 B |
| 09/01/2026 | $26.09 | $26.00 (-0.34%) | $26.32 | $26.00 | 32.81 M | $177.71 B |
| 08/31/2026 | $25.92 | $25.89 (-0.12%) | $26.24 | $25.86 | 37.39 M | $176.96 B |
| 08/28/2026 | $25.56 | $26.01 (1.76%) | $26.03 | $25.51 | 22.69 M | $177.78 B |
| 08/27/2026 | $25.50 | $25.43 (-0.27%) | $25.59 | $25.28 | 26.11 M | $173.81 B |
| 08/26/2026 | $25.82 | $25.87 (0.19%) | $26.02 | $25.72 | 26.38 M | $176.82 B |
| 08/25/2026 | $25.58 | $25.77 (0.74%) | $25.87 | $25.43 | 28.83 M | $176.14 B |
| 08/24/2026 | $25.46 | $25.69 (0.9%) | $25.77 | $25.21 | 26.27 M | $175.59 B |
| 08/21/2026 | $25.20 | $25.29 (0.36%) | $25.55 | $25.17 | 30.36 M | $172.86 B |
| 08/20/2026 | $25.06 | $25.15 (0.36%) | $25.27 | $25.04 | 25.23 M | $171.90 B |
| 08/19/2026 | $24.99 | $25.12 (0.52%) | $25.48 | $24.85 | 29.97 M | $171.70 B |
| 08/18/2026 | $25.04 | $24.90 (-0.56%) | $25.23 | $24.90 | 34.30 M | $170.19 B |
| 08/17/2026 | $24.75 | $24.68 (-0.28%) | $25.01 | $24.62 | 36.79 M | $168.69 B |
| 08/14/2026 | $24.65 | $24.89 (0.97%) | $24.97 | $24.58 | 27.11 M | $170.12 B |
| 08/13/2026 | $24.28 | $24.58 (1.24%) | $24.68 | $24.22 | 35.28 M | $168.00 B |
| 08/12/2026 | $24.33 | $24.25 (-0.33%) | $24.45 | $24.10 | 32.52 M | $165.75 B |
| 08/11/2026 | $24.02 | $24.50 (2%) | $24.50 | $23.98 | 35.14 M | $167.46 B |
| 08/10/2026 | $23.58 | $24.05 (1.99%) | $24.09 | $23.47 | 42.88 M | $164.38 B |
| 08/07/2026 | $23.50 | $23.79 (1.23%) | $23.91 | $23.35 | 34.89 M | $162.60 B |
| 08/06/2026 | $23.46 | $23.71 (1.07%) | $23.71 | $23.21 | 47.69 M | $162.06 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.
