5 DAY PERFORMANCE
+2.83%
1 MONTH PERFORMANCE
-2.16%
3 MONTH PERFORMANCE
+14.78%
6 MONTH PERFORMANCE
+25.20%
YEAR-TO-DATE PERFORMANCE
+21.08%
1 YEAR PERFORMANCE
+63.23%
AT&T Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $27.54 | $27.60 (0.2%) | $27.89 | $27.33 | 15.25 M | $198.47 B |
| 04/29/2025 | $27.10 | $27.30 (0.74%) | $27.44 | $27.05 | 25.01 M | $196.91 B |
| 04/28/2025 | $26.90 | $27.26 (1.34%) | $27.27 | $26.80 | 24.16 M | $196.63 B |
| 04/25/2025 | $27.46 | $26.81 (-2.37%) | $27.52 | $26.63 | 37.05 M | $193.01 B |
| 04/24/2025 | $27.17 | $27.53 (1.32%) | $27.83 | $27.14 | 43.64 M | $198.19 B |
| 04/23/2025 | $26.54 | $27.19 (2.45%) | $27.32 | $26.12 | 43.35 M | $195.74 B |
| 04/22/2025 | $26.00 | $26.96 (3.69%) | $27.36 | $25.98 | 50.91 M | $194.09 B |
| 04/21/2025 | $27.16 | $26.33 (-3.06%) | $27.28 | $26.16 | 46.23 M | $189.55 B |
| 04/17/2025 | $27.18 | $27.15 (-0.11%) | $27.49 | $27.01 | 24.87 M | $195.49 B |
| 04/16/2025 | $27.74 | $27.02 (-2.6%) | $27.78 | $26.94 | 27.84 M | $194.56 B |
| 04/15/2025 | $27.50 | $27.50 (0%) | $27.63 | $27.26 | 25.72 M | $198.01 B |
| 04/14/2025 | $26.63 | $27.20 (2.14%) | $27.35 | $26.58 | 27.04 M | $195.85 B |
| 04/11/2025 | $26.58 | $26.79 (0.79%) | $26.90 | $26.36 | 32.06 M | $192.90 B |
| 04/10/2025 | $26.24 | $26.39 (0.57%) | $26.76 | $25.90 | 51.47 M | $190.02 B |
| 04/09/2025 | $26.09 | $26.47 (1.46%) | $26.86 | $25.20 | 77.74 M | $190.60 B |
| 04/08/2025 | $27.02 | $26.39 (-2.33%) | $27.19 | $26.03 | 55.72 M | $190.02 B |
| 04/07/2025 | $25.18 | $26.83 (6.55%) | $27.23 | $25.10 | 74.88 M | $193.19 B |
| 04/04/2025 | $28.00 | $26.64 (-4.86%) | $28.43 | $26.53 | 61.36 M | $191.82 B |
| 04/03/2025 | $28.54 | $28.60 (0.21%) | $29.03 | $28.45 | 48.91 M | $205.93 B |
| 04/02/2025 | $28.41 | $28.14 (-0.95%) | $28.59 | $28.01 | 41.57 M | $202.62 B |
| 04/01/2025 | $28.40 | $28.48 (0.28%) | $28.61 | $28.22 | 43.99 M | $205.07 B |
| 03/31/2025 | $28.26 | $28.28 (0.07%) | $28.56 | $28.21 | 50.16 M | $203.63 B |
| 03/28/2025 | $28.35 | $28.18 (-0.6%) | $28.51 | $28.06 | 35.09 M | $202.91 B |
| 03/27/2025 | $27.77 | $28.20 (1.55%) | $28.42 | $27.64 | 43.00 M | $203.05 B |
| 03/26/2025 | $27.41 | $27.65 (0.88%) | $27.84 | $27.36 | 42.61 M | $199.09 B |
| 03/25/2025 | $26.97 | $27.31 (1.26%) | $27.56 | $26.97 | 42.34 M | $196.65 B |
| 03/24/2025 | $26.86 | $26.96 (0.37%) | $27.22 | $26.84 | 26.86 M | $194.13 B |
| 03/21/2025 | $26.81 | $27.02 (0.78%) | $27.21 | $26.64 | 91.27 M | $194.56 B |
| 03/20/2025 | $26.90 | $26.79 (-0.41%) | $26.93 | $26.68 | 27.27 M | $192.90 B |
| 03/19/2025 | $26.65 | $26.84 (0.71%) | $26.94 | $26.45 | 30.15 M | $193.26 B |
| 03/18/2025 | $26.80 | $26.61 (-0.71%) | $26.98 | $26.56 | 30.37 M | $191.61 B |
| 03/17/2025 | $26.57 | $26.83 (0.98%) | $26.93 | $26.25 | 45.57 M | $193.19 B |
| 03/14/2025 | $25.80 | $26.58 (3.02%) | $26.65 | $25.75 | 37.59 M | $191.39 B |
| 03/13/2025 | $25.79 | $26.09 (1.16%) | $26.46 | $25.76 | 37.70 M | $187.86 B |
| 03/12/2025 | $25.63 | $25.72 (0.35%) | $25.86 | $24.89 | 62.38 M | $185.20 B |
| 03/11/2025 | $26.47 | $26.01 (-1.74%) | $26.83 | $25.59 | 74.57 M | $187.29 B |
| 03/10/2025 | $27.11 | $27.28 (0.63%) | $27.46 | $26.68 | 57.82 M | $196.43 B |
| 03/07/2025 | $26.67 | $27.12 (1.69%) | $27.21 | $26.60 | 35.34 M | $195.28 B |
| 03/06/2025 | $26.22 | $26.73 (1.95%) | $26.79 | $26.06 | 32.21 M | $192.47 B |
| 03/05/2025 | $26.07 | $26.18 (0.42%) | $26.39 | $25.83 | 42.01 M | $188.51 B |
| 03/04/2025 | $27.80 | $26.22 (-5.68%) | $27.97 | $26.12 | 89.48 M | $188.80 B |
| 03/03/2025 | $27.27 | $27.72 (1.65%) | $27.86 | $27.19 | 45.08 M | $199.60 B |
| 02/28/2025 | $27.00 | $27.41 (1.52%) | $27.49 | $27.00 | 62.51 M | $197.37 B |
| 02/27/2025 | $26.64 | $26.90 (0.98%) | $26.97 | $26.57 | 32.94 M | $193.69 B |
| 02/26/2025 | $26.56 | $26.57 (0.04%) | $26.83 | $26.43 | 39.30 M | $191.32 B |
| 02/25/2025 | $26.87 | $26.65 (-0.82%) | $27.16 | $26.26 | 52.50 M | $191.89 B |
| 02/24/2025 | $26.62 | $26.74 (0.45%) | $27.13 | $26.60 | 54.55 M | $192.54 B |
| 02/21/2025 | $26.08 | $26.62 (2.07%) | $26.72 | $25.97 | 58.42 M | $191.68 B |
| 02/20/2025 | $26.20 | $26.15 (-0.19%) | $26.28 | $25.94 | 32.75 M | $188.29 B |
| 02/19/2025 | $26.22 | $26.24 (0.08%) | $26.35 | $26.07 | 30.55 M | $188.94 B |
| 02/18/2025 | $25.71 | $26.07 (1.4%) | $26.18 | $25.71 | 52.44 M | $187.72 B |
| 02/14/2025 | $25.67 | $25.87 (0.78%) | $25.93 | $25.60 | 31.69 M | $186.28 B |
| 02/13/2025 | $25.47 | $25.63 (0.63%) | $25.74 | $25.36 | 35.12 M | $184.55 B |
| 02/12/2025 | $25.15 | $25.36 (0.83%) | $25.38 | $25.06 | 38.97 M | $182.60 B |
| 02/11/2025 | $24.90 | $25.15 (1%) | $25.18 | $24.80 | 35.15 M | $181.13 B |
| 02/10/2025 | $24.61 | $24.86 (1.02%) | $24.94 | $24.60 | 31.91 M | $179.04 B |
| 02/07/2025 | $24.45 | $24.54 (0.37%) | $24.73 | $24.25 | 26.29 M | $176.74 B |
| 02/06/2025 | $24.50 | $24.45 (-0.2%) | $24.56 | $24.30 | 24.52 M | $176.09 B |
| 02/05/2025 | $24.46 | $24.47 (0.04%) | $24.58 | $24.28 | 29.51 M | $176.23 B |
| 02/04/2025 | $24.21 | $24.25 (0.17%) | $24.43 | $24.07 | 30.54 M | $174.65 B |
| 02/03/2025 | $23.69 | $24.25 (2.36%) | $24.43 | $23.67 | 59.56 M | $174.65 B |
| 01/31/2025 | $24.01 | $23.73 (-1.17%) | $24.14 | $23.66 | 40.35 M | $170.90 B |
| 01/30/2025 | $24.17 | $24.02 (-0.62%) | $24.23 | $23.78 | 45.65 M | $172.99 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.
