AT&T Inc. (T)
NYSE: T
· Real-Time Price · USD
29.59
0.55 (1.89%)
At close: Sep 04, 2025, 3:59 PM
29.63
0.14%
After-hours: Sep 04, 2025, 07:17 PM EDT
T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 29.01 | 29.08 | 28.45 | 29.04 | 29.04 | -0.14% | 27,234,884 |
| Sep 2, 2025 | 29.30 | 29.40 | 29.00 | 29.08 | 29.08 | -0.72% | 31,571,100 |
| Aug 29, 2025 | 29.02 | 29.33 | 28.95 | 29.29 | 29.29 | 1.21% | 26,562,400 |
| Aug 28, 2025 | 29.02 | 29.02 | 28.75 | 28.94 | 28.94 | -0.41% | 24,658,100 |
| Aug 27, 2025 | 28.50 | 29.08 | 28.50 | 29.06 | 29.06 | 1.75% | 28,026,226 |
| Aug 26, 2025 | 28.83 | 28.96 | 28.21 | 28.56 | 28.56 | -0.63% | 49,407,917 |
| Aug 25, 2025 | 28.77 | 28.98 | 28.72 | 28.74 | 28.74 | -0.10% | 19,405,025 |
| Aug 22, 2025 | 29.47 | 29.65 | 28.68 | 28.77 | 28.77 | -2.28% | 34,012,000 |
| Aug 21, 2025 | 29.25 | 29.56 | 29.21 | 29.44 | 29.44 | 0.55% | 32,991,030 |
| Aug 20, 2025 | 29.10 | 29.38 | 29.02 | 29.28 | 29.28 | 1.04% | 34,843,000 |
| Aug 19, 2025 | 28.87 | 29.16 | 28.80 | 28.98 | 28.98 | 0.21% | 18,890,600 |
| Aug 18, 2025 | 28.98 | 29.15 | 28.87 | 28.92 | 28.92 | 0.17% | 20,420,634 |
| Aug 15, 2025 | 28.74 | 29.08 | 28.65 | 28.87 | 28.87 | 0.42% | 37,020,400 |
| Aug 14, 2025 | 28.58 | 28.77 | 28.41 | 28.75 | 28.75 | 1.23% | 24,530,249 |
| Aug 13, 2025 | 28.50 | 28.59 | 28.36 | 28.40 | 28.40 | -0.28% | 26,382,734 |
| Aug 12, 2025 | 28.14 | 28.70 | 28.14 | 28.48 | 28.48 | 1.21% | 30,756,695 |
| Aug 11, 2025 | 28.18 | 28.28 | 28.08 | 28.14 | 28.14 | 0.21% | 20,602,416 |
| Aug 8, 2025 | 28.07 | 28.25 | 28.03 | 28.08 | 28.08 | 0.07% | 23,598,200 |
| Aug 7, 2025 | 27.45 | 28.11 | 27.29 | 28.06 | 28.06 | 2.07% | 35,331,424 |
| Aug 6, 2025 | 27.94 | 28.06 | 27.45 | 27.49 | 27.49 | -1.01% | 39,247,208 |