AT&T Inc.
T
Select a Date
| Date | Open | High | Low | Close | Adj Close | Volume |
|---|---|---|---|---|---|---|
| 10-17-2024 | $21.56 | $21.77 | $21.53 | $21.73 | $21.73 | 25,468,600 |
| 10-16-2024 | $21.52 | $21.76 | $21.48 | $21.71 | $21.71 | 23,926,900 |
| 10-15-2024 | $21.39 | $21.61 | $21.23 | $21.51 | $21.51 | 35,942,600 |
| 10-14-2024 | $21.36 | $21.41 | $21.26 | $21.26 | $21.26 | 33,512,200 |
| 10-11-2024 | $21.3 | $21.45 | $21.22 | $21.37 | $21.37 | 25,249,800 |
| 10-10-2024 | $21.6 | $21.68 | $21.21 | $21.22 | $21.22 | 28,738,500 |
| 10-09-2024 | $21.87 | $22 | $21.79 | $21.93 | $21.93 | 25,365,400 |
| 10-08-2024 | $21.92 | $21.98 | $21.72 | $21.86 | $21.86 | 22,716,400 |
| 10-07-2024 | $21.91 | $21.91 | $21.67 | $21.78 | $21.78 | 23,116,300 |
| 10-04-2024 | $21.7 | $21.98 | $21.48 | $21.91 | $21.91 | 24,539,300 |
| 10-03-2024 | $22.13 | $22.23 | $21.97 | $22.05 | $22.05 | 28,894,700 |
| 10-02-2024 | $22.05 | $22.24 | $22 | $22.19 | $22.19 | 29,820,100 |
| 10-01-2024 | $21.93 | $22.15 | $21.84 | $22.13 | $22.13 | 32,705,500 |
| 09-30-2024 | $22 | $22.07 | $21.67 | $22 | $22 | 26,260,200 |
| 09-27-2024 | $21.72 | $21.94 | $21.68 | $21.9 | $21.9 | 23,577,700 |
| 09-26-2024 | $21.49 | $21.76 | $21.43 | $21.65 | $21.65 | 25,497,500 |
| 09-25-2024 | $21.62 | $21.74 | $21.52 | $21.56 | $21.56 | 28,334,800 |
| 09-24-2024 | $21.38 | $21.66 | $21.31 | $21.59 | $21.59 | 25,905,500 |
| 09-23-2024 | $21.54 | $21.6 | $21.36 | $21.49 | $21.49 | 25,550,300 |
| 09-20-2024 | $21.3 | $21.62 | $21.23 | $21.54 | $21.54 | 94,156,500 |
| 09-19-2024 | $21.65 | $21.7 | $21.18 | $21.36 | $21.36 | 40,942,200 |
| 09-18-2024 | $21.84 | $22 | $21.64 | $21.73 | $21.73 | 27,825,600 |
| 09-17-2024 | $22.07 | $22.1 | $21.71 | $21.78 | $21.78 | 29,304,400 |
| 09-16-2024 | $21.84 | $22.34 | $21.79 | $22.27 | $22.27 | 53,733,400 |
| 09-13-2024 | $21.57 | $21.67 | $21.44 | $21.64 | $21.64 | 31,451,300 |
| 09-12-2024 | $21.33 | $21.64 | $21.17 | $21.59 | $21.59 | 34,568,200 |
| 09-11-2024 | $21.62 | $21.62 | $21.24 | $21.45 | $21.45 | 37,328,500 |
| 09-10-2024 | $21.45 | $21.86 | $21.33 | $21.71 | $21.71 | 60,944,500 |
| 09-09-2024 | $20.96 | $21.6 | $20.93 | $21.5 | $21.5 | 58,958,400 |
| 09-06-2024 | $20.65 | $21 | $20.65 | $20.97 | $20.97 | 53,079,500 |
| 09-05-2024 | $20.71 | $20.83 | $20.52 | $20.65 | $20.65 | 44,199,100 |
| 09-04-2024 | $20.49 | $20.87 | $20.25 | $20.57 | $20.57 | 57,532,400 |
| 09-03-2024 | $19.93 | $20.45 | $19.92 | $20.43 | $20.43 | 50,352,600 |
| 08-30-2024 | $19.76 | $19.91 | $19.7 | $19.9 | $19.9 | 29,362,700 |
| 08-29-2024 | $19.8 | $19.85 | $19.62 | $19.76 | $19.76 | 20,775,600 |
| 08-28-2024 | $19.68 | $19.91 | $19.67 | $19.82 | $19.82 | 20,435,500 |
| 08-27-2024 | $19.74 | $19.8 | $19.6 | $19.65 | $19.65 | 20,321,900 |
| 08-26-2024 | $19.76 | $19.94 | $19.7 | $19.76 | $19.76 | 22,599,700 |
| 08-23-2024 | $19.54 | $19.76 | $19.51 | $19.73 | $19.73 | 21,519,300 |
| 08-22-2024 | $19.56 | $19.58 | $19.4 | $19.51 | $19.51 | 17,596,700 |
| 08-21-2024 | $19.52 | $19.59 | $19.42 | $19.54 | $19.54 | 20,055,500 |
| 08-20-2024 | $19.46 | $19.58 | $19.39 | $19.49 | $19.49 | 20,260,900 |
| 08-19-2024 | $19.35 | $19.51 | $19.34 | $19.49 | $19.49 | 20,506,700 |
| 08-16-2024 | $19.12 | $19.36 | $19.08 | $19.34 | $19.34 | 24,724,400 |
| 08-15-2024 | $19.55 | $19.58 | $18.97 | $19.09 | $19.09 | 42,608,100 |
| 08-14-2024 | $19.48 | $19.66 | $19.42 | $19.63 | $19.63 | 19,158,600 |
| 08-13-2024 | $19.42 | $19.56 | $19.36 | $19.52 | $19.52 | 21,508,000 |
| 08-12-2024 | $19.54 | $19.56 | $19.3 | $19.43 | $19.43 | 22,979,900 |
| 08-09-2024 | $19.39 | $19.6 | $19.27 | $19.49 | $19.49 | 22,819,600 |
| 08-08-2024 | $19.26 | $19.48 | $19.21 | $19.4 | $19.4 | 25,588,100 |
| 08-07-2024 | $19.2 | $19.52 | $19.1 | $19.25 | $19.25 | 30,036,700 |
| 08-06-2024 | $18.89 | $19.3 | $18.86 | $19.19 | $19.19 | 33,776,000 |
| 08-05-2024 | $18.8 | $19.12 | $18.64 | $18.91 | $18.91 | 50,898,400 |
| 08-02-2024 | $19.64 | $19.99 | $19.19 | $19.37 | $19.37 | 45,240,100 |
| 08-01-2024 | $19.31 | $19.63 | $19.13 | $19.47 | $19.47 | 44,379,300 |
| 07-31-2024 | $18.9 | $19.32 | $18.88 | $19.25 | $19.25 | 39,522,000 |
| 07-30-2024 | $18.95 | $19.03 | $18.84 | $18.98 | $18.98 | 27,855,000 |
| 07-29-2024 | $19 | $19.02 | $18.82 | $18.9 | $18.9 | 30,788,300 |
| 07-26-2024 | $19.16 | $19.3 | $18.89 | $19.01 | $19.01 | 30,844,200 |
| 07-25-2024 | $19.15 | $19.74 | $19.1 | $19.19 | $19.19 | 54,049,700 |
| 07-24-2024 | $18.92 | $19.23 | $18.76 | $19.16 | $19.16 | 64,465,000 |
| 07-23-2024 | $18.57 | $18.61 | $18.14 | $18.21 | $18.21 | 70,161,800 |
| 07-22-2024 | $18.7 | $18.77 | $18.31 | $18.55 | $18.55 | 44,083,600 |
| 07-19-2024 | $19.12 | $19.24 | $18.98 | $19.12 | $19.12 | 29,910,300 |
| 07-18-2024 | $19.1 | $19.33 | $18.99 | $19.15 | $19.15 | 34,793,900 |
| 07-17-2024 | $18.9 | $19.19 | $18.85 | $19.16 | $19.16 | 40,611,500 |
| 07-16-2024 | $18.6 | $18.86 | $18.57 | $18.85 | $18.85 | 23,923,600 |
| 07-15-2024 | $18.85 | $18.87 | $18.53 | $18.58 | $18.58 | 33,910,900 |
| 07-12-2024 | $18.72 | $18.85 | $18.59 | $18.81 | $18.81 | 37,919,400 |
| 07-11-2024 | $18.7 | $18.87 | $18.62 | $18.86 | $18.86 | 23,623,400 |
| 07-10-2024 | $18.57 | $18.75 | $18.46 | $18.74 | $18.74 | 33,408,200 |
| 07-09-2024 | $18.82 | $18.98 | $18.7 | $18.8 | $18.8 | 27,803,600 |
| 07-08-2024 | $18.84 | $18.9 | $18.69 | $18.81 | $18.81 | 23,277,400 |
| 07-05-2024 | $18.7 | $18.8 | $18.65 | $18.77 | $18.77 | 30,727,800 |
| 07-03-2024 | $18.88 | $18.92 | $18.66 | $18.68 | $18.68 | 19,463,000 |
| 07-02-2024 | $18.98 | $19 | $18.68 | $18.82 | $18.82 | 31,606,900 |
| 07-01-2024 | $19.24 | $19.32 | $18.83 | $18.98 | $18.98 | 36,095,700 |
| 06-28-2024 | $18.8 | $19.13 | $18.78 | $19.11 | $19.11 | 52,825,200 |
| 06-27-2024 | $18.78 | $18.79 | $18.61 | $18.75 | $18.75 | 28,916,300 |
| 06-26-2024 | $18.64 | $18.81 | $18.61 | $18.76 | $18.76 | 32,029,700 |
| 06-25-2024 | $18.64 | $18.73 | $18.53 | $18.69 | $18.69 | 34,090,600 |
| 06-24-2024 | $18.42 | $18.7 | $18.4 | $18.65 | $18.65 | 42,162,200 |
| 06-21-2024 | $18.17 | $18.45 | $18.07 | $18.4 | $18.4 | 72,567,200 |
| 06-20-2024 | $17.94 | $18.16 | $17.9 | $18.11 | $18.11 | 32,100,600 |
| 06-18-2024 | $17.88 | $18.2 | $17.86 | $18.05 | $18.05 | 33,711,100 |
| 06-17-2024 | $17.56 | $17.7 | $17.49 | $17.67 | $17.67 | 27,451,600 |
| 06-14-2024 | $17.59 | $17.75 | $17.49 | $17.64 | $17.64 | 22,652,300 |
| 06-13-2024 | $17.55 | $17.68 | $17.42 | $17.67 | $17.67 | 30,692,000 |
| 06-12-2024 | $17.99 | $18.04 | $17.57 | $17.61 | $17.61 | 35,652,200 |
| 06-11-2024 | $17.84 | $17.95 | $17.73 | $17.86 | $17.86 | 29,957,000 |
| 06-10-2024 | $18 | $18.04 | $17.75 | $17.86 | $17.86 | 32,419,600 |
| 06-07-2024 | $18.22 | $18.22 | $17.97 | $18.1 | $18.1 | 36,626,700 |
| 06-06-2024 | $18.29 | $18.45 | $18.22 | $18.28 | $18.28 | 22,319,200 |
| 06-05-2024 | $18.31 | $18.32 | $18.16 | $18.3 | $18.3 | 28,101,800 |
| 06-04-2024 | $17.97 | $18.36 | $17.9 | $18.35 | $18.35 | 30,089,100 |
| 06-03-2024 | $18.13 | $18.33 | $17.96 | $18.01 | $18.01 | 38,332,700 |
| 05-31-2024 | $17.53 | $18.27 | $17.47 | $18.22 | $18.22 | 67,619,500 |
| 05-30-2024 | $17.17 | $17.64 | $17.16 | $17.62 | $17.62 | 33,266,500 |
| 05-29-2024 | $17.25 | $17.31 | $17.11 | $17.12 | $17.12 | 23,503,800 |
| 05-28-2024 | $17.46 | $17.52 | $17.2 | $17.27 | $17.27 | 25,458,300 |