AT&T Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 23.540 | 23.760 | 23.395 | 23.599 | 23.599 | 9,073 |
| 2026-01-23 | 23.620 | 23.730 | 23.300 | 23.488 | 23.488 | 12,990 |
| 2026-01-22 | 23.490 | 23.769 | 23.390 | 23.769 | 23.769 | 9,351 |
| 2026-01-21 | 23.450 | 23.785 | 23.270 | 23.540 | 23.540 | 6,911 |
| 2026-01-20 | 23.510 | 23.720 | 23.280 | 23.469 | 23.469 | 18,360 |
| 2026-01-16 | 23.720 | 24.000 | 23.395 | 23.520 | 23.520 | 14,325 |
| 2026-01-15 | 23.590 | 24.350 | 23.350 | 23.661 | 23.661 | 53,600 |
| 2026-01-14 | 23.280 | 24.290 | 23.200 | 23.628 | 23.628 | 39,355 |
| 2026-01-13 | 23.740 | 24.535 | 23.190 | 23.310 | 23.310 | 28,728 |
| 2026-01-12 | 23.850 | 24.730 | 23.620 | 23.749 | 23.749 | 85,127 |
| 2026-01-09 | 24.220 | 24.660 | 24.050 | 24.141 | 24.141 | 30,653 |
| 2026-01-08 | 23.990 | 25.020 | 23.900 | 24.272 | 23.994 | 25,976 |
| 2026-01-07 | 24.280 | 24.535 | 23.950 | 23.951 | 23.677 | 123,111 |
| 2026-01-06 | 24.700 | 24.730 | 23.872 | 24.273 | 23.995 | 86,318 |
| 2026-01-05 | 24.620 | 24.660 | 24.320 | 24.611 | 24.329 | 32,962 |
| 2026-01-02 | 24.880 | 25.020 | 24.450 | 24.709 | 24.426 | 19,663 |
| 2025-12-31 | 24.820 | 25.000 | 24.510 | 24.940 | 24.655 | 10,633 |
| 2025-12-30 | 24.840 | 25.000 | 24.500 | 24.815 | 24.531 | 14,520 |
| 2025-12-29 | 24.600 | 24.920 | 24.320 | 24.830 | 24.546 | 40,064 |
| 2025-12-24 | 24.440 | 24.699 | 24.300 | 24.650 | 24.368 | 6,554 |
| 2025-12-23 | 24.240 | 24.530 | 24.050 | 24.481 | 24.202 | 58,806 |
| 2025-12-22 | 24.190 | 24.405 | 24.000 | 24.229 | 23.952 | 50,884 |
| 2025-12-19 | 24.210 | 24.290 | 24.000 | 24.090 | 23.815 | 42,443 |
| 2025-12-18 | 24.330 | 24.530 | 24.170 | 24.271 | 23.994 | 8,393 |
| 2025-12-17 | 24.060 | 24.445 | 24.000 | 24.409 | 24.130 | 10,882 |
| 2025-12-16 | 24.310 | 24.470 | 24.000 | 24.150 | 23.874 | 71,033 |
| 2025-12-15 | 24.580 | 24.800 | 24.240 | 24.411 | 24.132 | 156,243 |
| 2025-12-12 | 24.380 | 24.790 | 24.200 | 24.559 | 24.278 | 10,902 |
| 2025-12-11 | 24.440 | 24.700 | 24.270 | 24.430 | 24.151 | 4,941 |
| 2025-12-10 | 24.540 | 24.710 | 24.200 | 24.360 | 24.082 | 25,200 |
| 2025-12-09 | 24.840 | 25.280 | 24.391 | 24.490 | 24.210 | 7,935 |
| 2025-12-08 | 25.300 | 25.500 | 24.701 | 24.780 | 24.497 | 24,878 |
| 2025-12-05 | 25.370 | 25.630 | 25.300 | 25.440 | 25.149 | 36,490 |
| 2025-12-04 | 25.390 | 25.870 | 25.230 | 25.370 | 25.080 | 18,501 |
| 2025-12-03 | 25.560 | 25.800 | 25.400 | 25.489 | 25.197 | 33,600 |
| 2025-12-02 | 25.780 | 25.960 | 25.360 | 25.471 | 25.180 | 11,293 |
| 2025-12-01 | 26.140 | 26.210 | 25.551 | 25.660 | 25.367 | 18,902 |
| 2025-11-28 | 25.850 | 26.080 | 25.600 | 25.909 | 25.613 | 7,983 |
| 2025-11-26 | 25.840 | 26.240 | 25.500 | 25.842 | 25.547 | 9,266 |
| 2025-11-25 | 25.550 | 26.200 | 25.280 | 25.819 | 25.523 | 26,644 |
| 2025-11-24 | 26.030 | 26.030 | 25.430 | 25.740 | 25.446 | 26,970 |
| 2025-11-21 | 25.500 | 26.158 | 25.050 | 26.041 | 25.744 | 9,572 |
| 2025-11-20 | 25.230 | 25.500 | 24.890 | 25.359 | 25.069 | 10,187 |
| 2025-11-19 | 25.610 | 25.770 | 25.110 | 25.301 | 25.012 | 10,023 |
| 2025-11-18 | 25.450 | 25.759 | 25.250 | 25.729 | 25.435 | 21,921 |
| 2025-11-17 | 25.500 | 25.750 | 25.100 | 25.599 | 25.307 | 22,756 |
| 2025-11-14 | 25.740 | 26.170 | 25.450 | 25.630 | 25.337 | 1,116,604 |
| 2025-11-13 | 25.680 | 25.945 | 25.530 | 25.762 | 25.467 | 21,683 |
| 2025-11-12 | 25.280 | 25.717 | 25.250 | 25.635 | 25.342 | 40,604 |
| 2025-11-11 | 24.840 | 25.290 | 24.460 | 25.200 | 24.912 | 7,706 |
| 2025-11-10 | 24.940 | 25.250 | 24.450 | 24.811 | 24.528 | 35,152 |
| 2025-11-07 | 24.780 | 25.085 | 24.500 | 24.689 | 24.406 | 14,000 |
| 2025-11-06 | 24.550 | 24.980 | 24.150 | 24.730 | 24.447 | 54,177 |
| 2025-11-05 | 24.490 | 24.729 | 24.370 | 24.519 | 24.238 | 37,142 |
| 2025-11-04 | 24.520 | 24.880 | 24.250 | 24.400 | 24.121 | 79,836 |
| 2025-11-03 | 24.800 | 25.300 | 24.070 | 24.449 | 24.169 | 95,939 |
| 2025-10-31 | 24.730 | 24.989 | 24.460 | 24.799 | 24.516 | 18,912 |
| 2025-10-30 | 25.180 | 25.220 | 24.640 | 24.780 | 24.497 | 159,166 |
| 2025-10-29 | 25.750 | 26.490 | 24.990 | 25.070 | 24.783 | 89,913 |
| 2025-10-28 | 25.580 | 25.760 | 25.320 | 25.590 | 25.297 | 22,041 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-09 | 0.2775 USD |
| 2025-10-09 | 0.2775 USD |
| 2025-07-09 | 0.2775 USD |
| 2025-04-09 | 0.2775 USD |
| 2025-01-09 | 0.2775 USD |
| 2024-10-09 | 0.2775 USD |
| 2024-07-10 | 0.2775 USD |
| 2024-04-09 | 0.2775 USD |
| 2024-01-09 | 0.2775 USD |
| 2023-10-06 | 0.2775 USD |
| 2023-07-07 | 0.2775 USD |
| 2023-04-06 | 0.2775 USD |
| 2023-01-09 | 0.2775 USD |
| 2022-10-06 | 0.2775 USD |
| 2022-07-08 | 0.2775 USD |
| 2022-04-13 | 0.2775 USD |
| 2022-01-07 | 0.5126 USD |
| 2021-10-07 | 0.5126 USD |
| 2021-07-08 | 0.5126 USD |
| 2021-04-08 | 0.5126 USD |
| 2021-01-08 | 0.5126 USD |
| 2020-10-08 | 0.5126 USD |
| 2020-07-09 | 0.5126 USD |
| 2020-04-08 | 0.5126 USD |
| 2020-01-09 | 0.5126 USD |
| 2019-10-09 | 0.5028 USD |
| 2019-07-09 | 0.5028 USD |
| 2019-04-09 | 0.5028 USD |
| 2019-01-09 | 0.5028 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.