AT&T Inc. (T)
NYSE: T
· Real-Time Price · USD
27.06
0.05 (0.19%)
At close: Oct 03, 2025, 3:59 PM
27.06
0.00%
After-hours: Oct 03, 2025, 07:58 PM EDT
T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.02 | 27.22 | 26.99 | 27.06 | 27.06 | 0.19% | 34,875,732 |
| Oct 2, 2025 | 27.40 | 27.43 | 26.88 | 27.01 | 27.01 | -1.96% | 39,597,200 |
| Oct 1, 2025 | 28.05 | 28.16 | 27.52 | 27.55 | 27.55 | -2.44% | 38,415,117 |
| Sep 30, 2025 | 28.14 | 28.35 | 28.05 | 28.24 | 28.24 | 0.61% | 34,049,547 |
| Sep 29, 2025 | 28.25 | 28.34 | 27.88 | 28.07 | 28.07 | -0.85% | 28,739,600 |
| Sep 26, 2025 | 28.38 | 28.57 | 28.25 | 28.31 | 28.31 | 0.04% | 25,455,102 |
| 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 |
Page 1 of 136