AT&T Inc. (T)
28.36
0.18 (0.64%)
At close: Mar 31, 2025, 2:01 PM
AT&T Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.35 | 28.51 | 28.06 | 28.18 | -0.02 | -0.07% | 35,035,072 |
| Mar 27, 2025 | 27.77 | 28.42 | 27.64 | 28.20 | 0.55 | 1.99% | 43,000,103 |
| Mar 26, 2025 | 27.41 | 27.84 | 27.36 | 27.65 | 0.34 | 1.24% | 42,607,100 |
| Mar 25, 2025 | 26.97 | 27.56 | 26.97 | 27.31 | 0.35 | 1.30% | 42,339,700 |
| Mar 24, 2025 | 26.86 | 27.22 | 26.84 | 26.96 | -0.06 | -0.22% | 26,863,300 |
| Mar 21, 2025 | 26.81 | 27.21 | 26.64 | 27.02 | 0.23 | 0.86% | 91,268,600 |
| Mar 20, 2025 | 26.90 | 26.93 | 26.68 | 26.79 | -0.05 | -0.19% | 27,272,300 |
| Mar 19, 2025 | 26.65 | 26.94 | 26.45 | 26.84 | 0.23 | 0.86% | 30,145,700 |
| Mar 18, 2025 | 26.80 | 26.98 | 26.56 | 26.61 | -0.22 | -0.82% | 30,365,600 |
| Mar 17, 2025 | 26.57 | 26.93 | 26.25 | 26.83 | 0.25 | 0.94% | 45,570,000 |
| Mar 14, 2025 | 25.80 | 26.65 | 25.75 | 26.58 | 0.49 | 1.88% | 37,591,300 |
| Mar 13, 2025 | 25.79 | 26.46 | 25.76 | 26.09 | 0.37 | 1.44% | 37,698,500 |
| Mar 12, 2025 | 25.63 | 25.86 | 24.89 | 25.72 | -0.29 | -1.11% | 62,383,222 |
| Mar 11, 2025 | 26.47 | 26.83 | 25.59 | 26.01 | -1.27 | -4.66% | 74,574,312 |
| Mar 10, 2025 | 27.11 | 27.46 | 26.68 | 27.28 | 0.16 | 0.59% | 57,820,809 |
| Mar 7, 2025 | 26.67 | 27.21 | 26.60 | 27.12 | 0.39 | 1.46% | 35,341,922 |
| Mar 6, 2025 | 26.22 | 26.79 | 26.06 | 26.73 | 0.55 | 2.10% | 32,211,600 |
| Mar 5, 2025 | 26.07 | 26.39 | 25.83 | 26.18 | -0.04 | -0.15% | 42,010,125 |
| Mar 4, 2025 | 27.80 | 27.97 | 26.12 | 26.22 | -1.50 | -5.41% | 89,479,700 |
| Mar 3, 2025 | 27.27 | 27.86 | 27.19 | 27.72 | 0.31 | 1.13% | 45,078,608 |
| Feb 28, 2025 | 27.00 | 27.49 | 27.00 | 27.41 | 0.51 | 1.90% | 62,510,800 |
| Feb 27, 2025 | 26.64 | 26.97 | 26.57 | 26.90 | 0.33 | 1.24% | 32,943,311 |
| Feb 26, 2025 | 26.56 | 26.83 | 26.43 | 26.57 | -0.08 | -0.30% | 39,296,511 |
| Feb 25, 2025 | 26.87 | 27.16 | 26.26 | 26.65 | -0.09 | -0.34% | 52,497,244 |
| Feb 24, 2025 | 26.62 | 27.13 | 26.60 | 26.74 | 0.12 | 0.45% | 54,549,600 |
| Feb 21, 2025 | 26.08 | 26.72 | 25.97 | 26.62 | 0.47 | 1.80% | 58,421,500 |
| Feb 20, 2025 | 26.20 | 26.28 | 25.94 | 26.15 | -0.09 | -0.34% | 32,753,934 |
| Feb 19, 2025 | 26.22 | 26.35 | 26.07 | 26.24 | 0.17 | 0.65% | 30,551,542 |
| Feb 18, 2025 | 25.71 | 26.18 | 25.71 | 26.07 | 0.20 | 0.77% | 52,442,500 |
| Feb 14, 2025 | 25.67 | 25.93 | 25.60 | 25.87 | 0.24 | 0.94% | 31,687,800 |
| Feb 13, 2025 | 25.47 | 25.74 | 25.36 | 25.63 | 0.27 | 1.06% | 35,115,139 |
| Feb 12, 2025 | 25.15 | 25.38 | 25.06 | 25.36 | 0.21 | 0.83% | 38,970,312 |
| Feb 11, 2025 | 24.90 | 25.18 | 24.80 | 25.15 | 0.29 | 1.17% | 35,150,300 |
| Feb 10, 2025 | 24.61 | 24.94 | 24.60 | 24.86 | 0.32 | 1.30% | 31,913,400 |
| Feb 7, 2025 | 24.45 | 24.73 | 24.25 | 24.54 | 0.09 | 0.37% | 26,290,100 |
| Feb 6, 2025 | 24.50 | 24.56 | 24.30 | 24.45 | -0.02 | -0.08% | 24,522,500 |
| Feb 5, 2025 | 24.46 | 24.58 | 24.28 | 24.47 | 0.22 | 0.91% | 29,511,716 |
| Feb 4, 2025 | 24.21 | 24.43 | 24.07 | 24.25 | 0.00 | 0.00% | 30,540,243 |
| Feb 3, 2025 | 23.69 | 24.43 | 23.67 | 24.25 | 0.52 | 2.19% | 59,555,827 |
| Jan 31, 2025 | 24.01 | 24.14 | 23.66 | 23.73 | -0.29 | -1.21% | 40,347,633 |
| Jan 30, 2025 | 24.17 | 24.23 | 23.78 | 24.02 | -0.21 | -0.87% | 45,653,010 |
| Jan 29, 2025 | 24.71 | 24.98 | 24.20 | 24.23 | -0.17 | -0.70% | 34,420,436 |
| Jan 28, 2025 | 24.06 | 24.58 | 23.92 | 24.40 | 0.26 | 1.08% | 55,731,400 |
| Jan 27, 2025 | 23.50 | 24.37 | 23.35 | 24.14 | 1.42 | 6.25% | 92,445,200 |
| Jan 24, 2025 | 22.55 | 22.79 | 22.54 | 22.72 | 0.19 | 0.84% | 44,409,200 |
| Jan 23, 2025 | 22.34 | 22.66 | 22.22 | 22.53 | 0.21 | 0.94% | 32,125,222 |
| Jan 22, 2025 | 22.38 | 22.48 | 22.02 | 22.32 | -0.17 | -0.76% | 31,676,416 |
| Jan 21, 2025 | 22.21 | 22.54 | 22.21 | 22.49 | 0.20 | 0.90% | 36,777,600 |
| Jan 17, 2025 | 22.09 | 22.37 | 21.98 | 22.29 | 0.27 | 1.23% | 33,638,001 |
| Jan 16, 2025 | 22.00 | 22.13 | 21.84 | 22.02 | 0.11 | 0.50% | 25,639,600 |