AT&T Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	25.180	25.560	24.990	25.390	25.100	61,835
2025-10-24	24.650	25.180	24.500	25.180	24.892	45,797
2025-10-23	25.510	25.750	24.540	24.549	24.268	36,799
2025-10-22	26.020	27.070	24.330	25.441	25.150	74,290
2025-10-21	26.160	26.200	25.935	25.979	25.682	68,378
2025-10-20	26.390	26.440	25.900	26.000	25.703	12,184
2025-10-17	26.200	26.580	26.050	26.268	25.968	11,352
2025-10-16	26.070	26.370	26.030	26.110	25.812	14,719
2025-10-15	26.150	26.270	25.800	26.000	25.703	32,185
2025-10-14	25.630	26.130	24.000	26.029	25.731	26,127
2025-10-13	25.880	26.030	25.370	25.515	25.223	17,881
2025-10-10	25.960	26.240	25.710	25.979	25.682	39,663
2025-10-09	26.230	26.470	26.200	26.309	26.008	18,831
2025-10-08	26.210	26.340	26.035	26.165	25.592	9,797
2025-10-07	26.000	26.289	25.862	26.059	25.488	43,118
2025-10-06	27.200	27.260	25.965	26.030	25.460	105,843
2025-10-03	27.090	27.250	26.990	27.139	26.545	12,481
2025-10-02	27.500	27.690	22.000	26.955	26.364	50,863
2025-10-01	27.990	28.170	27.625	27.779	27.170	51,575
2025-09-30	28.090	28.331	28.000	28.255	27.636	9,233
2025-09-29	28.270	28.340	27.881	28.005	27.391	30,067
2025-09-26	28.270	28.550	28.260	28.290	27.670	3,057
2025-09-25	28.430	28.740	28.280	28.371	27.749	22,995
2025-09-24	28.730	28.850	28.181	28.345	27.724	23,539
2025-09-23	28.910	29.000	28.561	28.759	28.129	9,589
2025-09-22	29.030	29.080	28.741	28.815	28.183	10,244
2025-09-19	29.290	29.300	28.940	29.110	28.472	78,724
2025-09-18	29.550	29.660	29.160	29.405	28.761	3,546
2025-09-17	29.390	29.530	29.250	29.451	28.805	7,048
2025-09-16	29.580	29.700	29.230	29.381	28.737	7,124
2025-09-15	29.580	29.780	29.180	29.609	28.960	2,680
2025-09-12	29.490	29.560	29.290	29.535	28.888	6,829
2025-09-11	29.200	29.490	29.000	29.361	28.718	11,270
2025-09-10	29.600	29.600	28.950	29.119	28.481	26,895
2025-09-09	28.790	29.570	28.740	29.485	28.839	15,206
2025-09-08	29.520	29.590	27.940	28.961	28.326	34,601
2025-09-05	29.500	29.789	29.000	29.439	28.794	23,266
2025-09-04	29.280	29.700	28.930	29.523	28.875	21,884
2025-09-03	29.090	29.150	28.455	28.895	28.262	29,451
2025-09-02	29.300	29.490	28.830	29.049	28.412	481,064
2025-08-29	28.960	29.289	28.770	29.178	28.538	11,862
2025-08-28	29.120	29.300	28.779	28.980	28.345	7,220
2025-08-27	28.550	29.040	28.480	28.975	28.340	100,882
2025-08-26	28.810	29.500	28.229	28.329	27.708	15,203
2025-08-22	29.490	29.670	28.791	29.035	28.399	15,122
2025-08-21	29.290	29.550	29.200	29.460	28.814	9,176
2025-08-20	28.990	29.365	28.900	29.301	28.659	10,989
2025-08-19	28.980	29.160	28.821	28.991	28.356	6,794
2025-08-18	28.890	29.150	28.800	28.941	28.307	6,871
2025-08-15	28.750	29.051	28.610	29.030	28.394	5,375
2025-08-14	28.450	28.670	28.370	28.640	28.012	26,591
2025-08-13	28.530	28.650	28.405	28.499	27.875	5,415
2025-08-12	28.120	28.695	28.090	28.539	27.913	6,603
2025-08-11	27.950	28.280	27.950	28.109	27.493	6,450
2025-08-08	27.890	28.240	27.850	28.081	27.466	110,238
2025-08-07	27.540	28.000	27.335	27.995	27.381	6,436
2025-08-06	27.810	28.020	27.750	27.916	27.304	3,616
2025-08-05	27.630	27.960	27.630	27.900	27.289	4,932
2025-08-04	27.760	27.905	27.500	27.639	27.033	6,257
2025-08-01	27.480	27.925	27.270	27.811	27.202	11,318

← NewerPage 5 of 21 · 1,241 trading daysOlder →

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.