Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
AT&T Inc. logo
T
AT&T Inc.
20:00:53
22.01 $
0.0000 (%0.00)
Previous Close: 22.44
Day Low₺21.99
Day High₺22.52
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

T: AT&T Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.5877
CLOSE 26.6201

Low

LOW 21.38

High

HIGH 29.79
DATEOPENHIGHLOWCLOSE
01/02/202522.8323.1722.822.83
01/03/202522.922.9622.6522.67
01/06/202522.7622.7722.5322.6
01/07/202522.5422.6522.1622.2
01/08/202522.1322.2521.6622.18
01/10/202521.8822.0421.4921.69
01/13/202521.6321.6821.421.56
01/14/202521.5221.8221.3821.8
01/15/202521.9822.0921.8821.91
01/16/20252222.1321.8422.02
01/17/202522.0922.3721.9822.29
01/21/202522.2122.5422.2122.49
01/22/202522.3822.4822.0222.32
01/23/202522.3422.6622.2222.53
01/24/202522.5522.7922.5422.72
01/27/202523.524.3723.3524.14
01/28/202524.0624.5823.9224.4
01/29/202524.7124.9824.224.23
01/30/202524.1724.2323.7824.02
01/31/202524.0124.1423.6623.73
02/03/202523.6924.4323.6724.25
02/04/202524.2124.4324.0724.25
02/05/202524.4624.5824.2824.47
02/06/202524.524.5624.324.45
02/07/202524.4524.7324.2524.54
02/10/202524.6124.9424.624.86
02/11/202524.925.1824.825.15
02/12/202525.1525.3825.0625.36
02/13/202525.4725.7425.3625.63
02/14/202525.6725.9325.625.87
02/18/202525.7126.1825.7126.07
02/19/202526.2226.3526.0726.24
02/20/202526.226.2825.9426.15
02/21/202526.0826.7225.9726.62
02/24/202526.6227.1326.626.74
02/25/202526.8727.1626.2626.65
02/26/202526.5626.8326.4326.57
02/27/202526.6426.9726.5726.9
02/28/20252727.492727.41
03/03/202527.2727.8627.1927.72
03/04/202527.827.9726.1226.22
03/05/202526.0726.3925.8326.18
03/06/202526.2226.7926.0626.73
03/07/202526.6727.2126.627.12
03/10/202527.1127.4626.6827.28
03/11/202526.4726.8325.5926.01
03/12/202525.6325.8624.8925.72
03/13/202525.7926.4625.7626.09
03/14/202525.826.6525.7526.58
03/17/202526.5726.9326.2526.83
03/18/202526.826.9826.5626.61
03/19/202526.6526.9426.4526.84
03/20/202526.926.9326.6826.79
03/21/202526.8127.2126.6427.02
03/24/202526.8627.2226.8426.96
03/25/202526.9727.5626.9727.31
03/26/202527.4127.8427.3627.65
03/27/202527.7728.4227.6428.2
03/28/202528.3528.5128.0628.18
03/31/202528.2628.5628.2128.28
04/01/202528.428.6128.2228.48
04/02/202528.4128.5928.0128.14
04/03/202528.5429.0328.4528.6
04/04/20252828.4326.5326.64
04/07/202525.1827.2325.126.83
04/08/202527.0227.1926.0326.39
04/09/202526.0926.8625.226.47
04/10/202526.2426.7625.926.39
04/11/202526.5826.926.3626.79
04/14/202526.6327.3526.5827.2
04/15/202527.527.6327.2627.5
04/16/202527.7427.7826.9427.02
04/17/202527.1827.4927.0127.15
04/21/202527.1627.2826.1626.33
04/22/20252627.3625.9826.96
04/23/202526.5427.3226.1227.19
04/24/202527.1727.8327.1427.53
04/25/202527.4627.5226.6326.81
04/28/202526.927.2726.827.26
04/29/202527.127.4427.0527.3
04/30/202527.627.8927.3227.7
05/01/202527.527.7827.2727.64
05/02/202527.627.7827.3627.61
05/05/202527.5627.6927.1627.51
05/06/202527.5428.2427.528.16
05/07/202528.0428.427.9528.1
05/08/20252828.0427.4527.47
05/09/202527.5628.0227.4227.84
05/12/202527.0927.326.6727.01
05/13/202527.0527.1326.3126.45
05/14/202526.4326.5926.326.44
05/15/202526.627.426.627.33
05/16/202527.3727.7727.1227.72
05/19/202527.7628.0427.7128.02
05/20/202528.0528.2627.7527.78
05/21/202527.6827.7727.4127.47
05/22/202527.5827.7127.2127.23
05/23/202527.4827.5327.1627.42
05/27/202527.3627.6327.3227.39
05/28/202527.3827.6227.3127.5
05/29/202527.4827.5127.2727.38
05/30/202527.3927.827.3527.8
06/02/202527.6527.9627.627.93
06/03/202527.8928.1327.6527.96
06/04/202527.9627.9727.2227.36
06/05/202527.4327.8527.3327.76
06/06/202527.7728.127.7728.08
06/09/202527.8328.0827.8327.86
06/10/202527.9128.6127.8528.42
06/11/202528.4828.6128.2528.34
06/12/202528.4728.4728.1228.27
06/13/202528.2328.3428.1128.19
06/16/202528.1528.3927.7827.97
06/17/202527.8527.9727.5927.65
06/18/202527.7627.8327.5927.66
06/20/202527.6828.1127.6227.77
06/23/202527.828.327.828.2
06/24/202528.1628.3528.0328.28
06/25/202528.1428.3527.8827.92
06/26/202527.9828.127.828
06/27/20252828.1827.928.08
06/30/202528.1229.0228.128.94
07/01/202528.9929.1928.728.88
07/02/202528.8129.0328.2928.31
07/03/202528.2928.4128.1328.36
07/07/202528.4228.4728.2228.41
07/08/202528.2428.4628.0828.29
07/09/202528.3328.3827.9628.1
07/10/202527.7627.8227.4827.62
07/11/202527.5527.5526.6226.97
07/14/202527.0227.5127.0227.16
07/15/202526.9327.1226.7927.02
07/16/202527.0227.1126.8826.95
07/17/202526.827.0526.7726.99
07/18/202526.9727.0426.826.94
07/21/202527.4627.7227.2527.38
07/22/202527.4527.7627.2227.42
07/23/202526.327.7525.8527.75
07/24/202527.7728.1727.6927.92
07/25/202527.9128.3527.7528
07/28/202527.9327.9327.5427.6
07/29/202527.6827.9327.3227.41
07/30/202527.3427.7127.2427.5
07/31/202527.3527.7227.3127.41
08/01/202527.6427.9327.3427.75
08/04/202527.7927.9227.5727.68
08/05/202527.7227.9727.6727.77
08/06/202527.9428.0627.4527.49
08/07/202527.4528.1127.2928.06
08/08/202528.0728.2528.0328.08
08/11/202528.1828.2828.0828.14
08/12/202528.1428.728.1428.48
08/13/202528.528.5928.3628.4
08/14/202528.5828.7728.4128.75
08/15/202528.7429.0828.6528.87
08/18/202528.9829.1528.8728.92
08/19/202528.8729.1628.828.98
08/20/202529.129.3829.0229.28
08/21/202529.2529.5629.2129.44
08/22/202529.4729.6528.6828.77
08/25/202528.7728.9828.7228.74
08/26/202528.8328.9628.2128.56
08/27/202528.529.0828.529.06
08/28/202529.0229.0228.7528.94
08/29/202529.0229.3328.9529.29
09/02/202529.329.42929.08
09/03/202529.0129.0828.4529.04
09/04/202529.1829.729.0329.58
09/05/202529.5829.7929.4229.59
09/08/202528.529.1428.2828.9
09/09/202528.929.5828.8329.42
09/10/202529.2529.4428.929.2
09/11/202529.2929.529.1229.49
09/12/202529.4229.629.2929.57
09/15/202529.6129.7929.529.62
09/16/202529.6229.6529.2129.33
09/17/202529.3329.5829.2529.54
09/18/202529.3529.4729.1429.2
09/19/202529.2629.3128.9329.01
09/22/202528.9429.0728.7428.92
09/23/202528.9229.0128.5628.79
09/24/202528.6928.7528.1728.32
09/25/202528.528.7528.2928.3
09/26/202528.3828.5728.2528.31
09/29/202528.2528.3427.8828.07
09/30/202528.1428.3528.0528.24
10/01/202528.0528.1627.5227.55
10/02/202527.427.4326.8827.01
10/03/202527.0227.2226.9927.06
10/06/202526.5426.7225.8425.87
10/07/202525.9226.325.8526.16
10/08/202526.2326.3526.0226.25
10/09/202526.2526.4826.0926.1
10/10/202525.8426.2425.7125.87
10/13/202525.6825.8525.3525.59
10/14/202525.5826.1525.5826.13
10/15/202526.0526.1925.9426.07
10/16/202526.126.3926.0526.2
10/17/202526.3926.4826.226.34
10/20/202526.3426.4425.8326.1
10/21/202526.1526.2325.926.05
10/22/202524.9225.8324.3225.55
10/23/202525.6825.7524.4924.62
10/24/202524.6425.1924.5725.14
10/27/202525.0825.5724.9725.53
10/28/202525.4125.7825.3125.7
10/29/202526.1226.2124.9925.14
10/30/202524.9925.1824.6224.68
10/31/202524.6324.9924.5124.75
11/03/202524.6424.6424.0824.53
11/04/202524.4724.5624.2924.44
11/05/202524.4624.7324.4324.56
11/06/202524.2924.9924.2924.74
11/07/202524.8125.124.6424.83
11/10/202524.7424.9424.6124.83
11/11/202524.9325.324.8825.18
11/12/202525.4425.7325.4125.65
11/13/202525.6525.9625.5625.75
11/14/202525.8725.9325.4425.59
11/17/202525.6325.7125.4325.47
11/18/202525.5425.7725.3425.6
11/19/202525.625.6725.0925.27
11/20/202525.2525.6325.1225.52
11/21/202525.5226.1825.525.93
11/24/202525.9926.0225.4325.62
11/25/202525.7626.2125.7525.86
11/26/202525.8326.0725.825.82
11/28/202525.8226.0225.7626.02
12/01/202525.9525.9725.5525.79
12/02/202525.8325.8725.4525.52
12/03/202525.5625.8225.3125.32
12/04/202525.3725.5625.2325.39
12/05/202525.3625.6425.2525.28
12/08/202525.3425.3424.6924.84
12/09/202524.8424.9924.3624.51
12/10/202524.5624.624.2824.39
12/11/202524.4624.7124.2724.3
12/12/202524.3924.8124.2724.58
12/15/202524.4924.6324.2224.31
12/16/202524.3624.3924.0124.07
12/17/202524.1124.4524.0824.36
12/18/202524.3124.5524.2324.26
12/19/202524.2124.2824.0224.15
12/22/202524.1524.4524.0924.3
12/23/202524.2824.5324.2624.46
12/24/202524.3724.7124.3724.66
12/26/202524.6124.7724.5924.65
12/29/202524.6824.9424.6824.78
12/30/202524.7724.8624.7324.81
12/31/202524.7924.9724.7824.84