AT&T Inc. (T)
NYSE: T
· Real-Time Price · USD
28.31
0.01 (0.04%)
At close: Sep 26, 2025, 3:59 PM
28.33
0.07%
After-hours: Sep 26, 2025, 07:55 PM EDT
T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.38 | 28.57 | 28.25 | 28.31 | 28.31 | 0.04% | 24,893,456 |
| Sep 25, 2025 | 28.50 | 28.75 | 28.29 | 28.30 | 28.30 | -0.07% | 25,658,505 |
| Sep 24, 2025 | 28.69 | 28.75 | 28.17 | 28.32 | 28.32 | -1.63% | 28,858,700 |
| Sep 23, 2025 | 28.92 | 29.01 | 28.56 | 28.79 | 28.79 | -0.45% | 28,805,800 |
| Sep 22, 2025 | 28.94 | 29.07 | 28.74 | 28.92 | 28.92 | -0.31% | 25,835,321 |
| Sep 19, 2025 | 29.26 | 29.31 | 28.93 | 29.01 | 29.01 | -0.65% | 62,155,700 |
| Sep 18, 2025 | 29.35 | 29.47 | 29.14 | 29.20 | 29.20 | -1.15% | 30,142,900 |
| Sep 17, 2025 | 29.33 | 29.58 | 29.25 | 29.54 | 29.54 | 0.72% | 25,967,200 |
| Sep 16, 2025 | 29.62 | 29.65 | 29.21 | 29.33 | 29.33 | -0.98% | 28,118,200 |
| Sep 15, 2025 | 29.61 | 29.79 | 29.50 | 29.62 | 29.62 | 0.17% | 31,486,400 |
| Sep 12, 2025 | 29.42 | 29.60 | 29.29 | 29.57 | 29.57 | 0.27% | 22,794,041 |
| Sep 11, 2025 | 29.29 | 29.50 | 29.12 | 29.49 | 29.49 | 0.99% | 23,581,000 |
| Sep 10, 2025 | 29.25 | 29.44 | 28.90 | 29.20 | 29.20 | -0.75% | 25,689,401 |
| Sep 9, 2025 | 28.90 | 29.58 | 28.83 | 29.42 | 29.42 | 1.80% | 35,105,500 |
| Sep 8, 2025 | 28.50 | 29.14 | 28.28 | 28.90 | 28.90 | -2.33% | 40,649,300 |
| Sep 5, 2025 | 29.58 | 29.79 | 29.42 | 29.59 | 29.59 | 0.03% | 25,105,947 |
| Sep 4, 2025 | 29.18 | 29.70 | 29.03 | 29.58 | 29.58 | 1.86% | 31,845,438 |
| Sep 3, 2025 | 29.01 | 29.08 | 28.45 | 29.04 | 29.04 | -0.14% | 27,245,400 |
| 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 |