5 DAY PERFORMANCE
+3.15%
1 MONTH PERFORMANCE
+3.49%
3 MONTH PERFORMANCE
-0.36%
6 MONTH PERFORMANCE
-1.98%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-1.15%
AT&T, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $21.63 | $21.67 (0.18%) | $21.68 | $21.61 | 32.26 K | $179.08 B |
| 05/05/2026 | $21.59 | $21.58 (-0.05%) | $21.61 | $21.57 | 35.40 K | $181.18 B |
| 05/04/2026 | $21.54 | $21.59 (0.23%) | $21.60 | $21.50 | 93.30 K | $182.58 B |
| 05/01/2026 | $21.60 | $21.59 (-0.05%) | $21.65 | $21.52 | 70.40 K | $182.72 B |
| 04/30/2026 | $21.53 | $21.52 (-0.05%) | $21.62 | $21.48 | 72.40 K | $182.79 B |
| 04/29/2026 | $21.54 | $21.46 (-0.37%) | $21.54 | $21.38 | 48.00 K | $180.13 B |
| 04/28/2026 | $21.59 | $21.55 (-0.19%) | $21.62 | $21.50 | 44.80 K | $182.30 B |
| 04/27/2026 | $21.61 | $21.59 (-0.09%) | $21.64 | $21.57 | 58.50 K | $178.52 B |
| 04/24/2026 | $21.59 | $21.64 (0.23%) | $21.64 | $21.57 | 53.10 K | $183.28 B |
| 04/23/2026 | $21.56 | $21.59 (0.14%) | $21.70 | $21.52 | 73.50 K | $186.15 B |
| 04/22/2026 | $21.52 | $21.59 (0.33%) | $21.61 | $21.50 | 68.40 K | $181.74 B |
| 04/21/2026 | $21.59 | $21.49 (-0.46%) | $21.59 | $21.44 | 56.52 K | $181.04 B |
| 04/20/2026 | $21.61 | $21.59 (-0.09%) | $21.67 | $21.58 | 50.52 K | $183.14 B |
| 04/17/2026 | $21.66 | $21.66 (0%) | $21.72 | $21.61 | 82.30 K | $190.05 B |
| 04/16/2026 | $21.73 | $21.56 (-0.78%) | $21.77 | $21.53 | 122.60 K | $189.26 B |
| 04/15/2026 | $22.04 | $22.04 (0%) | $22.09 | $22.00 | 56.50 K | $182.52 B |
| 04/14/2026 | $21.95 | $21.97 (0.09%) | $22.02 | $21.89 | 88.60 K | $183.67 B |
| 04/13/2026 | $21.83 | $21.85 (0.09%) | $21.90 | $21.79 | 66.20 K | $183.60 B |
| 04/10/2026 | $21.79 | $21.81 (0.09%) | $21.90 | $21.76 | 61.21 K | $189.69 B |
| 04/09/2026 | $21.66 | $21.75 (0.42%) | $21.79 | $21.66 | 44.70 K | $192.42 B |
| 04/08/2026 | $21.74 | $21.67 (-0.32%) | $21.83 | $21.66 | 101.10 K | $196.07 B |
| 04/07/2026 | $21.52 | $21.50 (-0.09%) | $21.52 | $21.44 | 146.30 K | $201.02 B |
| 04/06/2026 | $21.41 | $21.52 (0.51%) | $21.55 | $21.41 | 49.00 K | $203.03 B |
| 04/02/2026 | $21.27 | $21.40 (0.61%) | $21.47 | $21.23 | 102.00 K | $203.10 B |
| 04/01/2026 | $21.33 | $21.34 (0.05%) | $21.43 | $21.31 | 81.40 K | $202.95 B |
| 03/31/2026 | $21.39 | $21.26 (-0.61%) | $21.52 | $21.22 | 552.60 K | $207.83 B |
| 03/30/2026 | $21.63 | $21.39 (-1.11%) | $21.64 | $21.29 | 72.30 K | $206.32 B |
| 03/27/2026 | $21.57 | $21.51 (-0.28%) | $21.58 | $21.46 | 101.70 K | $208.62 B |
| 03/26/2026 | $21.56 | $21.60 (0.19%) | $21.68 | $21.51 | 90.10 K | $207.33 B |
| 03/25/2026 | $21.63 | $21.69 (0.28%) | $21.78 | $21.60 | 112.00 K | $206.54 B |
| 03/24/2026 | $21.54 | $21.58 (0.19%) | $21.59 | $21.50 | 110.40 K | $206.97 B |
| 03/23/2026 | $21.54 | $21.59 (0.23%) | $21.67 | $21.52 | 115.60 K | $206.18 B |
| 03/20/2026 | $21.85 | $21.49 (-1.65%) | $21.91 | $21.44 | 111.20 K | $202.95 B |
| 03/19/2026 | $21.95 | $21.87 (-0.36%) | $21.96 | $21.81 | 66.50 K | $198.87 B |
| 03/18/2026 | $22.00 | $21.97 (-0.14%) | $22.05 | $21.93 | 47.90 K | $196.50 B |
| 03/17/2026 | $21.98 | $22.01 (0.14%) | $22.05 | $21.98 | 33.50 K | $199.66 B |
| 03/16/2026 | $22.15 | $21.96 (-0.86%) | $22.18 | $21.90 | 65.10 K | $198.80 B |
| 03/13/2026 | $22.23 | $22.04 (-0.85%) | $22.23 | $22.02 | 50.10 K | $198.72 B |
| 03/12/2026 | $22.13 | $22.15 (0.09%) | $22.22 | $22.08 | 66.80 K | $196.36 B |
| 03/11/2026 | $22.28 | $22.20 (-0.36%) | $22.31 | $22.20 | 41.20 K | $194.71 B |
| 03/10/2026 | $22.23 | $22.25 (0.09%) | $22.34 | $22.22 | 62.30 K | $198.65 B |
| 03/09/2026 | $22.25 | $22.26 (0.04%) | $22.30 | $22.21 | 91.50 K | $197.36 B |
| 03/06/2026 | $22.40 | $22.34 (-0.27%) | $22.52 | $22.32 | 89.60 K | $205.32 B |
| 03/05/2026 | $22.65 | $22.62 (-0.13%) | $22.72 | $22.55 | 38.10 K | $207.69 B |
| 03/04/2026 | $22.83 | $22.75 (-0.35%) | $22.83 | $22.61 | 45.30 K | $207.76 B |
| 03/03/2026 | $22.71 | $22.73 (0.09%) | $22.77 | $22.59 | 124.60 K | $205.54 B |
| 03/02/2026 | $22.65 | $22.80 (0.66%) | $22.83 | $22.50 | 193.70 K | $200.80 B |
| 02/27/2026 | $22.57 | $22.69 (0.53%) | $22.85 | $22.55 | 533.00 K | $200.80 B |
| 02/26/2026 | $22.60 | $22.63 (0.13%) | $22.73 | $22.55 | 95.00 K | $196.86 B |
| 02/25/2026 | $22.66 | $22.65 (-0.04%) | $22.66 | $22.52 | 96.50 K | $199.80 B |
| 02/24/2026 | $22.63 | $22.66 (0.13%) | $22.67 | $22.55 | 73.10 K | $203.24 B |
| 02/23/2026 | $22.72 | $22.65 (-0.31%) | $22.72 | $22.50 | 59.00 K | $204.46 B |
| 02/20/2026 | $22.74 | $22.72 (-0.09%) | $22.79 | $22.52 | 78.50 K | $200.59 B |
| 02/19/2026 | $22.63 | $22.69 (0.27%) | $22.70 | $22.51 | 59.10 K | $199.87 B |
| 02/18/2026 | $22.60 | $22.64 (0.18%) | $22.70 | $22.54 | 44.90 K | $199.87 B |
| 02/17/2026 | $22.47 | $22.60 (0.58%) | $22.61 | $22.40 | 70.20 K | $205.61 B |
| 02/13/2026 | $22.38 | $22.42 (0.18%) | $22.45 | $22.35 | 56.60 K | $205.68 B |
| 02/12/2026 | $22.37 | $22.36 (-0.04%) | $22.41 | $22.33 | 95.50 K | $206.47 B |
| 02/11/2026 | $22.34 | $22.33 (-0.04%) | $22.38 | $22.31 | 57.50 K | $204.10 B |
| 02/10/2026 | $22.36 | $22.31 (-0.22%) | $22.38 | $22.30 | 53.90 K | $196.50 B |
| 02/09/2026 | $22.34 | $22.33 (-0.04%) | $22.34 | $22.31 | 34.60 K | $194.35 B |
| 02/06/2026 | $22.40 | $22.35 (-0.22%) | $22.45 | $22.27 | 64.80 K | $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.
