5 DAY PERFORMANCE
+25.46%
1 MONTH PERFORMANCE
+18.02%
3 MONTH PERFORMANCE
+12.36%
6 MONTH PERFORMANCE
+3.20%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-1.85%
AT&T, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $18.30 | $18.30 (0%) | $18.30 | $18.15 | 232.49 K | $149.14 B |
| 11/04/2026 | $17.94 | $18.32 (2.12%) | $18.35 | $17.93 | 215.41 K | $149.21 B |
| 11/03/2026 | $17.97 | $17.87 (-0.56%) | $17.97 | $17.85 | 228.20 K | $146.20 B |
| 11/02/2026 | $17.91 | $17.90 (-0.06%) | $17.95 | $17.80 | 203.31 K | $146.54 B |
| 10/30/2026 | $17.70 | $17.75 (0.28%) | $17.81 | $17.64 | 364.00 K | $146.34 B |
| 10/29/2026 | $17.58 | $17.64 (0.34%) | $17.69 | $17.57 | 154.54 K | $142.99 B |
| 10/28/2026 | $17.71 | $17.60 (-0.62%) | $17.71 | $17.52 | 313.00 K | $141.48 B |
| 10/27/2026 | $17.71 | $17.64 (-0.4%) | $17.71 | $17.53 | 133.20 K | $143.12 B |
| 10/26/2026 | $17.81 | $17.63 (-1.01%) | $17.92 | $17.56 | 117.41 K | $142.51 B |
| 10/23/2026 | $17.89 | $17.78 (-0.61%) | $17.92 | $17.75 | 95.50 K | $143.06 B |
| 10/22/2026 | $17.82 | $17.98 (0.9%) | $17.98 | $17.80 | 136.77 K | $155.43 B |
| 10/21/2026 | $18.10 | $17.86 (-1.33%) | $18.10 | $17.77 | 247.30 K | $149.75 B |
| 10/20/2026 | $18.07 | $18.00 (-0.39%) | $18.17 | $17.95 | 147.21 K | $160.08 B |
| 10/19/2026 | $18.13 | $18.03 (-0.55%) | $18.26 | $18.01 | 119.61 K | $158.57 B |
| 10/16/2026 | $18.34 | $18.12 (-1.2%) | $18.34 | $18.01 | 333.61 K | $160.21 B |
| 10/15/2026 | $18.35 | $18.51 (0.87%) | $18.53 | $18.34 | 208.60 K | $160.62 B |
| 10/14/2026 | $18.30 | $18.26 (-0.22%) | $18.33 | $18.07 | 166.40 K | $157.55 B |
| 10/13/2026 | $18.35 | $18.39 (0.22%) | $18.46 | $18.35 | 150.33 K | $156.18 B |
| 10/12/2026 | $18.40 | $18.32 (-0.43%) | $18.50 | $18.29 | 127.80 K | $153.72 B |
| 10/09/2026 | $18.67 | $18.51 (-0.86%) | $18.72 | $18.45 | 164.90 K | $151.60 B |
| 10/08/2026 | $18.67 | $18.74 (0.37%) | $18.83 | $18.67 | 129.40 K | $169.99 B |
| 10/07/2026 | $18.77 | $18.66 (-0.59%) | $18.80 | $18.60 | 317.90 K | $167.25 B |
| 10/06/2026 | $18.83 | $18.84 (0.05%) | $18.94 | $18.81 | 162.00 K | $166.98 B |
| 10/05/2026 | $19.05 | $18.87 (-0.94%) | $19.10 | $18.83 | 146.05 K | $165.68 B |
| 10/02/2026 | $19.02 | $18.97 (-0.26%) | $19.10 | $18.96 | 221.80 K | $166.09 B |
| 10/01/2026 | $18.82 | $18.93 (0.58%) | $19.02 | $18.78 | 148.94 K | $166.09 B |
| 09/30/2026 | $19.00 | $18.83 (-0.89%) | $19.05 | $18.77 | 314.20 K | $166.77 B |
| 09/29/2026 | $19.14 | $19.02 (-0.63%) | $19.22 | $19.02 | 139.73 K | $167.32 B |
| 09/28/2026 | $19.15 | $19.13 (-0.1%) | $19.20 | $19.11 | 112.00 K | $170.19 B |
| 09/25/2026 | $19.16 | $19.21 (0.26%) | $19.27 | $19.14 | 140.93 K | $173.47 B |
| 09/24/2026 | $19.28 | $19.10 (-0.93%) | $19.42 | $19.10 | 154.70 K | $173.95 B |
| 09/23/2026 | $19.37 | $19.35 (-0.1%) | $19.40 | $19.30 | 210.40 K | $172.93 B |
| 09/22/2026 | $19.46 | $19.40 (-0.31%) | $19.47 | $19.39 | 141.41 K | $171.56 B |
| 09/21/2026 | $19.47 | $19.44 (-0.15%) | $19.54 | $19.42 | 147.81 K | $173.95 B |
| 09/18/2026 | $19.45 | $19.42 (-0.15%) | $19.56 | $19.41 | 119.20 K | $173.61 B |
| 09/17/2026 | $19.59 | $19.44 (-0.77%) | $19.59 | $19.41 | 155.40 K | $173.54 B |
| 09/16/2026 | $19.55 | $19.42 (-0.66%) | $19.58 | $19.39 | 138.40 K | $176.75 B |
| 09/15/2026 | $19.40 | $19.46 (0.31%) | $19.49 | $19.36 | 243.93 K | $182.63 B |
| 09/14/2026 | $19.45 | $19.45 (0%) | $19.62 | $19.45 | 93.41 K | $181.20 B |
| 09/11/2026 | $19.48 | $19.51 (0.15%) | $19.59 | $19.45 | 101.40 K | $178.12 B |
| 09/10/2026 | $19.46 | $19.44 (-0.1%) | $19.50 | $19.36 | 142.30 K | $174.63 B |
| 09/09/2026 | $19.70 | $19.55 (-0.76%) | $19.73 | $19.43 | 150.44 K | $171.90 B |
| 09/08/2026 | $19.56 | $19.62 (0.31%) | $19.64 | $19.48 | 194.50 K | $174.98 B |
| 09/04/2026 | $19.61 | $19.47 (-0.71%) | $19.61 | $19.36 | 150.45 K | $175.52 B |
| 09/03/2026 | $19.53 | $19.42 (-0.56%) | $19.59 | $19.40 | 135.72 K | $179.01 B |
| 09/02/2026 | $19.34 | $19.38 (0.21%) | $19.47 | $19.32 | 107.54 K | $177.37 B |
| 09/01/2026 | $19.35 | $19.31 (-0.21%) | $19.40 | $19.26 | 79.40 K | $177.71 B |
| 08/31/2026 | $19.41 | $19.39 (-0.1%) | $19.42 | $19.33 | 85.20 K | $176.96 B |
| 08/28/2026 | $19.60 | $19.42 (-0.92%) | $19.68 | $19.42 | 82.33 K | $177.78 B |
| 08/27/2026 | $19.59 | $19.60 (0.05%) | $19.60 | $19.47 | 66.04 K | $173.81 B |
| 08/26/2026 | $19.59 | $19.61 (0.1%) | $19.73 | $19.50 | 72.35 K | $176.82 B |
| 08/25/2026 | $19.62 | $19.70 (0.41%) | $19.70 | $19.54 | 66.00 K | $176.14 B |
| 08/24/2026 | $19.48 | $19.57 (0.46%) | $19.58 | $19.48 | 85.04 K | $175.59 B |
| 08/21/2026 | $19.50 | $19.48 (-0.1%) | $19.56 | $19.40 | 138.40 K | $172.86 B |
| 08/20/2026 | $19.37 | $19.45 (0.41%) | $19.50 | $19.33 | 102.00 K | $171.90 B |
| 08/19/2026 | $19.57 | $19.47 (-0.51%) | $19.58 | $19.42 | 141.30 K | $171.70 B |
| 08/18/2026 | $19.27 | $19.45 (0.93%) | $19.49 | $19.27 | 203.80 K | $170.19 B |
| 08/17/2026 | $19.43 | $19.28 (-0.77%) | $19.49 | $19.28 | 93.80 K | $168.69 B |
| 08/14/2026 | $19.51 | $19.49 (-0.1%) | $19.56 | $19.44 | 60.30 K | $170.12 B |
| 08/13/2026 | $19.58 | $19.52 (-0.31%) | $19.65 | $19.52 | 93.50 K | $168.00 B |
| 08/12/2026 | $19.59 | $19.54 (-0.26%) | $19.62 | $19.52 | 61.50 K | $165.75 B |
| 08/11/2026 | $19.63 | $19.57 (-0.31%) | $19.70 | $19.52 | 81.80 K | $167.46 B |
| 08/10/2026 | $19.72 | $19.63 (-0.46%) | $19.77 | $19.60 | 89.70 K | $164.38 B |
| 08/07/2026 | $19.82 | $19.77 (-0.25%) | $19.87 | $19.76 | 68.80 K | $162.60 B |
| 08/06/2026 | $19.82 | $19.80 (-0.1%) | $19.90 | $19.76 | 84.60 K | $162.06 B |
| 08/05/2026 | $19.95 | $19.82 (-0.65%) | $19.98 | $19.82 | 84.50 K | $157.62 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.
