5 DAY PERFORMANCE
+1.79%
1 MONTH PERFORMANCE
+20.31%
3 MONTH PERFORMANCE
+10.77%
6 MONTH PERFORMANCE
-1.36%
YEAR-TO-DATE PERFORMANCE
+14.25%
1 YEAR PERFORMANCE
+6.13%
AT&T, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/24/2026 | $28.52 | $28.37 (-0.54%) | $28.80 | $28.19 | 15.40 M | $202.49 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 |
| 02/05/2026 | $27.40 | $27.31 (-0.33%) | $27.52 | $26.96 | 44.67 M | $195.79 B |
| 02/04/2026 | $27.09 | $27.22 (0.48%) | $27.50 | $26.89 | 52.45 M | $195.14 B |
| 02/03/2026 | $26.11 | $26.83 (2.76%) | $26.99 | $26.11 | 61.11 M | $192.34 B |
| 02/02/2026 | $26.29 | $26.30 (0.04%) | $26.64 | $26.19 | 66.56 M | $188.54 B |
| 01/30/2026 | $25.50 | $26.21 (2.78%) | $26.29 | $25.15 | 78.23 M | $187.90 B |
| 01/29/2026 | $24.45 | $25.13 (2.78%) | $25.13 | $24.43 | 73.26 M | $180.16 B |
| 01/28/2026 | $23.42 | $24.07 (2.78%) | $24.33 | $23.36 | 84.12 M | $172.56 B |
| 01/27/2026 | $23.50 | $23.00 (-2.13%) | $23.50 | $22.95 | 72.16 M | $164.89 B |
| 01/26/2026 | $23.70 | $23.45 (-1.05%) | $23.80 | $23.36 | 44.38 M | $168.11 B |
| 01/23/2026 | $23.50 | $23.59 (0.38%) | $23.65 | $23.30 | 36.06 M | $168.81 B |
| 01/22/2026 | $23.57 | $23.58 (0.04%) | $23.83 | $23.50 | 30.39 M | $168.74 B |
| 01/21/2026 | $23.47 | $23.50 (0.13%) | $23.79 | $23.47 | 40.67 M | $168.17 B |
| 01/20/2026 | $23.37 | $23.45 (0.34%) | $23.60 | $23.28 | 51.78 M | $167.81 B |
| 01/16/2026 | $23.66 | $23.49 (-0.72%) | $23.66 | $23.39 | 46.50 M | $168.09 B |
| 01/15/2026 | $23.61 | $23.73 (0.51%) | $23.80 | $23.50 | 35.92 M | $169.81 B |
| 01/14/2026 | $23.33 | $23.61 (1.2%) | $23.72 | $23.33 | 51.41 M | $168.95 B |
| 01/13/2026 | $23.69 | $23.30 (-1.65%) | $23.75 | $23.19 | 40.89 M | $166.73 B |
| 01/12/2026 | $23.76 | $23.74 (-0.08%) | $23.90 | $23.62 | 40.70 M | $169.88 B |
| 01/09/2026 | $24.15 | $23.99 (-0.66%) | $24.32 | $23.98 | 30.81 M | $171.67 B |
| 01/08/2026 | $23.99 | $24.17 (0.75%) | $24.32 | $23.98 | 43.77 M | $172.96 B |
| 01/07/2026 | $24.44 | $23.97 (-1.92%) | $24.55 | $23.90 | 47.00 M | $171.53 B |
| 01/06/2026 | $24.52 | $24.34 (-0.73%) | $24.53 | $23.87 | 59.97 M | $174.18 B |
| 01/05/2026 | $24.41 | $24.71 (1.23%) | $24.75 | $24.37 | 48.96 M | $176.82 B |
| 01/02/2026 | $24.79 | $24.56 (-0.93%) | $24.81 | $24.50 | 28.72 M | $175.75 B |
| 12/31/2025 | $24.79 | $24.84 (0.2%) | $24.97 | $24.78 | 22.91 M | $177.76 B |
| 12/30/2025 | $24.77 | $24.81 (0.16%) | $24.86 | $24.73 | 21.05 M | $177.54 B |
| 12/29/2025 | $24.68 | $24.78 (0.41%) | $24.94 | $24.68 | 30.32 M | $177.33 B |
| 12/26/2025 | $24.61 | $24.65 (0.16%) | $24.77 | $24.59 | 16.07 M | $176.40 B |
| 12/24/2025 | $24.37 | $24.66 (1.19%) | $24.71 | $24.37 | 13.90 M | $176.47 B |
| 12/23/2025 | $24.28 | $24.46 (0.74%) | $24.53 | $24.26 | 20.87 M | $175.04 B |
| 12/22/2025 | $24.15 | $24.30 (0.62%) | $24.45 | $24.09 | 29.05 M | $173.89 B |
| 12/19/2025 | $24.21 | $24.15 (-0.25%) | $24.28 | $24.02 | 89.82 M | $172.82 B |
| 12/18/2025 | $24.31 | $24.26 (-0.21%) | $24.55 | $24.23 | 31.04 M | $173.60 B |
| 12/17/2025 | $24.11 | $24.36 (1.04%) | $24.45 | $24.08 | 39.46 M | $174.32 B |
| 12/16/2025 | $24.36 | $24.07 (-1.19%) | $24.39 | $24.01 | 35.70 M | $172.24 B |
| 12/15/2025 | $24.49 | $24.31 (-0.73%) | $24.63 | $24.22 | 37.16 M | $173.96 B |
| 12/12/2025 | $24.39 | $24.58 (0.78%) | $24.81 | $24.27 | 34.21 M | $175.89 B |
| 12/11/2025 | $24.46 | $24.30 (-0.65%) | $24.71 | $24.27 | 38.93 M | $173.89 B |
| 12/10/2025 | $24.56 | $24.39 (-0.69%) | $24.60 | $24.28 | 48.96 M | $174.53 B |
| 12/09/2025 | $24.84 | $24.51 (-1.33%) | $24.99 | $24.36 | 41.50 M | $175.39 B |
| 12/08/2025 | $25.34 | $24.84 (-1.97%) | $25.34 | $24.69 | 41.48 M | $177.76 B |
| 12/05/2025 | $25.36 | $25.28 (-0.32%) | $25.64 | $25.25 | 28.08 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 |
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.
