5 DAY PERFORMANCE
+5.44%
1 MONTH PERFORMANCE
-2.75%
3 MONTH PERFORMANCE
+1.51%
6 MONTH PERFORMANCE
+11.32%
YEAR-TO-DATE PERFORMANCE
+10.87%
1 YEAR PERFORMANCE
-2.20%
AT&T, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.79 | $25.51 (-1.09%) | $26.01 | $25.50 | 17.04 M | $179.08 B |
| 05/05/2026 | $26.05 | $25.90 (-0.58%) | $26.13 | $25.85 | 24.48 M | $181.18 B |
| 05/04/2026 | $25.93 | $26.10 (0.66%) | $26.14 | $25.82 | 23.44 M | $182.58 B |
| 05/01/2026 | $26.31 | $26.12 (-0.72%) | $26.46 | $26.07 | 31.49 M | $182.72 B |
| 04/30/2026 | $25.82 | $26.13 (1.2%) | $26.47 | $25.78 | 44.64 M | $182.79 B |
| 04/29/2026 | $25.97 | $25.75 (-0.85%) | $26.16 | $25.64 | 22.79 M | $180.13 B |
| 04/28/2026 | $25.94 | $26.06 (0.46%) | $26.31 | $25.88 | 30.38 M | $182.30 B |
| 04/27/2026 | $26.33 | $25.52 (-3.08%) | $26.44 | $25.46 | 32.63 M | $178.52 B |
| 04/24/2026 | $26.43 | $26.20 (-0.87%) | $26.58 | $26.03 | 30.60 M | $183.28 B |
| 04/23/2026 | $26.12 | $26.61 (1.88%) | $26.76 | $26.02 | 47.34 M | $186.15 B |
| 04/22/2026 | $25.15 | $25.98 (3.3%) | $26.05 | $24.96 | 59.71 M | $181.74 B |
| 04/21/2026 | $26.20 | $25.88 (-1.22%) | $26.44 | $25.88 | 44.49 M | $181.04 B |
| 04/20/2026 | $26.52 | $26.18 (-1.28%) | $26.68 | $26.17 | 30.51 M | $183.14 B |
| 04/17/2026 | $26.15 | $26.51 (1.38%) | $26.61 | $26.04 | 35.02 M | $190.05 B |
| 04/16/2026 | $25.52 | $26.40 (3.45%) | $26.43 | $25.46 | 34.90 M | $189.26 B |
| 04/15/2026 | $25.68 | $25.46 (-0.86%) | $25.78 | $25.42 | 33.85 M | $182.52 B |
| 04/14/2026 | $25.20 | $25.62 (1.67%) | $25.71 | $24.94 | 42.17 M | $183.67 B |
| 04/13/2026 | $26.37 | $25.61 (-2.88%) | $26.39 | $25.40 | 46.75 M | $183.60 B |
| 04/10/2026 | $26.52 | $26.46 (-0.23%) | $26.70 | $26.29 | 31.99 M | $189.69 B |
| 04/09/2026 | $27.23 | $26.84 (-1.43%) | $27.41 | $26.76 | 41.44 M | $192.42 B |
| 04/08/2026 | $27.23 | $27.35 (0.44%) | $27.50 | $26.91 | 47.84 M | $196.07 B |
| 04/07/2026 | $28.29 | $28.04 (-0.88%) | $28.49 | $27.92 | 27.65 M | $201.02 B |
| 04/06/2026 | $28.27 | $28.32 (0.18%) | $28.52 | $28.15 | 29.40 M | $203.03 B |
| 04/02/2026 | $28.39 | $28.33 (-0.21%) | $28.63 | $27.99 | 35.00 M | $203.10 B |
| 04/01/2026 | $28.95 | $28.31 (-2.21%) | $28.97 | $28.06 | 43.11 M | $202.95 B |
| 03/31/2026 | $28.93 | $28.99 (0.21%) | $28.99 | $28.53 | 48.63 M | $207.83 B |
| 03/30/2026 | $29.21 | $28.78 (-1.47%) | $29.37 | $28.72 | 35.29 M | $206.32 B |
| 03/27/2026 | $29.00 | $29.10 (0.34%) | $29.37 | $28.82 | 38.16 M | $208.62 B |
| 03/26/2026 | $29.07 | $28.92 (-0.52%) | $29.21 | $28.82 | 29.90 M | $207.33 B |
| 03/25/2026 | $28.98 | $28.81 (-0.59%) | $29.14 | $28.71 | 36.57 M | $206.54 B |
| 03/24/2026 | $28.80 | $28.87 (0.24%) | $29.44 | $28.66 | 41.05 M | $206.97 B |
| 03/23/2026 | $28.28 | $28.76 (1.7%) | $28.91 | $27.87 | 46.66 M | $206.18 B |
| 03/20/2026 | $27.84 | $28.31 (1.69%) | $28.63 | $27.84 | 128.73 M | $202.95 B |
| 03/19/2026 | $27.58 | $27.74 (0.58%) | $27.95 | $27.22 | 58.62 M | $198.87 B |
| 03/18/2026 | $27.71 | $27.41 (-1.08%) | $27.79 | $27.39 | 34.90 M | $196.50 B |
| 03/17/2026 | $27.89 | $27.85 (-0.14%) | $28.02 | $27.66 | 33.90 M | $199.66 B |
| 03/16/2026 | $27.73 | $27.73 (0%) | $27.82 | $27.47 | 31.79 M | $198.80 B |
| 03/13/2026 | $27.50 | $27.72 (0.8%) | $27.85 | $27.44 | 28.08 M | $198.72 B |
| 03/12/2026 | $27.05 | $27.39 (1.26%) | $27.39 | $26.73 | 32.64 M | $196.36 B |
| 03/11/2026 | $27.67 | $27.16 (-1.84%) | $27.73 | $26.87 | 46.93 M | $194.71 B |
| 03/10/2026 | $27.65 | $27.71 (0.22%) | $27.94 | $27.45 | 37.60 M | $198.65 B |
| 03/09/2026 | $28.13 | $27.53 (-2.13%) | $28.36 | $27.39 | 52.15 M | $197.36 B |
| 03/06/2026 | $28.93 | $28.64 (-1%) | $28.95 | $28.33 | 37.91 M | $205.32 B |
| 03/05/2026 | $28.94 | $28.97 (0.1%) | $29.06 | $28.72 | 46.50 M | $207.69 B |
| 03/04/2026 | $28.47 | $28.98 (1.79%) | $29.07 | $28.22 | 42.41 M | $207.76 B |
| 03/03/2026 | $27.79 | $28.67 (3.17%) | $28.75 | $27.76 | 45.89 M | $205.54 B |
| 03/02/2026 | $27.91 | $28.01 (0.36%) | $28.25 | $27.87 | 39.27 M | $200.80 B |
| 02/27/2026 | $27.61 | $28.01 (1.45%) | $28.01 | $27.51 | 54.51 M | $200.80 B |
| 02/26/2026 | $27.98 | $27.46 (-1.86%) | $28.05 | $27.41 | 33.86 M | $196.86 B |
| 02/25/2026 | $28.03 | $27.87 (-0.57%) | $28.29 | $27.70 | 45.55 M | $199.80 B |
| 02/24/2026 | $28.52 | $28.35 (-0.6%) | $28.80 | $28.19 | 34.54 M | $203.24 B |
| 02/23/2026 | $28.04 | $28.52 (1.71%) | $28.83 | $28.03 | 41.17 M | $204.46 B |
| 02/20/2026 | $27.95 | $27.98 (0.11%) | $28.06 | $27.54 | 25.38 M | $200.59 B |
| 02/19/2026 | $28.02 | $27.88 (-0.5%) | $28.40 | $27.73 | 31.22 M | $199.87 B |
| 02/18/2026 | $28.63 | $27.88 (-2.62%) | $28.72 | $27.82 | 33.18 M | $199.87 B |
| 02/17/2026 | $28.76 | $28.68 (-0.28%) | $29.06 | $28.63 | 29.87 M | $205.61 B |
| 02/13/2026 | $28.68 | $28.69 (0.03%) | $28.84 | $28.41 | 42.69 M | $205.68 B |
| 02/12/2026 | $28.48 | $28.80 (1.12%) | $29.30 | $28.46 | 70.55 M | $206.47 B |
| 02/11/2026 | $27.28 | $28.47 (4.36%) | $28.60 | $27.14 | 64.21 M | $204.10 B |
| 02/10/2026 | $27.08 | $27.41 (1.22%) | $27.59 | $27.08 | 34.93 M | $196.50 B |
| 02/09/2026 | $27.10 | $27.11 (0.04%) | $27.20 | $26.83 | 33.06 M | $194.35 B |
| 02/06/2026 | $27.26 | $27.13 (-0.48%) | $27.38 | $26.93 | 37.41 M | $194.49 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.
