AT&T Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 12,370.00 | 12,480.00 | 12,100.00 | 12,100.00 | 11,561.07 | 5,224 |
| 2025-11-06 | 12,230.00 | 12,500.00 | 12,010.00 | 12,340.00 | 11,790.38 | 2,680 |
| 2025-11-05 | 12,300.00 | 12,580.00 | 12,150.00 | 12,260.00 | 11,713.94 | 7,575 |
| 2025-11-04 | 12,430.00 | 12,540.00 | 12,190.00 | 12,270.00 | 11,723.50 | 5,896 |
| 2025-11-03 | 12,460.00 | 12,830.00 | 12,020.00 | 12,490.00 | 11,933.70 | 4,808 |
| 2025-10-31 | 12,300.00 | 12,500.00 | 12,150.00 | 12,460.00 | 11,905.04 | 4,366 |
| 2025-10-30 | 12,270.00 | 12,500.00 | 12,210.00 | 12,220.00 | 11,675.73 | 5,806 |
| 2025-10-29 | 13,070.00 | 13,070.00 | 12,360.00 | 12,480.00 | 11,924.15 | 10,055 |
| 2025-10-28 | 12,510.00 | 13,300.00 | 12,400.00 | 12,730.00 | 12,163.01 | 6,366 |
| 2025-10-27 | 11,600.00 | 13,000.00 | 10,500.00 | 12,310.00 | 11,761.72 | 9,857 |
| 2025-10-24 | 13,000.00 | 13,150.00 | 12,640.00 | 13,090.00 | 12,506.98 | 5,120 |
| 2025-10-23 | 13,600.00 | 13,660.00 | 12,700.00 | 12,760.00 | 12,191.67 | 17,000 |
| 2025-10-22 | 13,380.00 | 13,860.00 | 13,290.00 | 13,720.00 | 13,108.92 | 7,703 |
| 2025-10-21 | 13,750.00 | 14,000.00 | 13,460.00 | 13,920.00 | 13,300.01 | 5,906 |
| 2025-10-20 | 13,600.00 | 13,680.00 | 13,380.00 | 13,590.00 | 12,984.71 | 8,526 |
| 2025-10-17 | 13,100.00 | 13,610.00 | 12,950.00 | 13,550.00 | 12,946.49 | 6,427 |
| 2025-10-16 | 12,690.00 | 13,100.00 | 12,570.00 | 12,990.00 | 12,411.43 | 3,198 |
| 2025-10-15 | 12,710.00 | 12,900.00 | 12,500.00 | 12,690.00 | 12,124.79 | 7,891 |
| 2025-10-14 | 12,230.00 | 12,870.00 | 12,190.00 | 12,870.00 | 12,296.77 | 8,912 |
| 2025-10-13 | 12,130.00 | 12,260.00 | 12,070.00 | 12,250.00 | 11,704.39 | 1,989 |
| 2025-10-10 | 12,720.00 | 12,720.00 | 12,720.00 | 12,720.00 | 12,153.46 | 0 |
| 2025-10-09 | 13,440.00 | 13,600.00 | 12,690.00 | 12,720.00 | 12,153.46 | 5,841 |
| 2025-10-08 | 13,580.00 | 13,740.00 | 13,450.00 | 13,580.00 | 12,841.12 | 5,286 |
| 2025-10-07 | 13,200.00 | 13,600.00 | 13,080.00 | 13,580.00 | 12,841.12 | 7,819 |
| 2025-10-06 | 13,770.00 | 13,770.00 | 13,070.00 | 13,160.00 | 12,443.98 | 11,340 |
| 2025-10-03 | 14,120.00 | 14,120.00 | 13,700.00 | 13,760.00 | 13,011.33 | 9,904 |
| 2025-10-02 | 14,480.00 | 14,480.00 | 13,860.00 | 13,970.00 | 13,209.90 | 6,588 |
| 2025-10-01 | 14,600.00 | 14,760.00 | 14,380.00 | 14,460.00 | 13,673.24 | 6,603 |
| 2025-09-30 | 13,910.00 | 14,590.00 | 13,910.00 | 14,480.00 | 13,692.15 | 8,255 |
| 2025-09-29 | 13,870.00 | 14,000.00 | 13,700.00 | 13,970.00 | 13,209.90 | 3,815 |
| 2025-09-26 | 13,000.00 | 13,920.00 | 13,000.00 | 13,810.00 | 13,058.61 | 3,302 |
| 2025-09-25 | 13,250.00 | 13,300.00 | 13,100.00 | 13,210.00 | 12,491.25 | 3,718 |
| 2025-09-24 | 13,210.00 | 13,270.00 | 13,050.00 | 13,180.00 | 12,462.89 | 4,343 |
| 2025-09-23 | 13,300.00 | 13,650.00 | 13,050.00 | 13,550.00 | 12,812.76 | 2,946 |
| 2025-09-22 | 14,780.00 | 14,780.00 | 13,700.00 | 13,890.00 | 13,134.26 | 10,277 |
| 2025-09-19 | 15,100.00 | 15,210.00 | 14,860.00 | 15,080.00 | 14,259.51 | 9,231 |
| 2025-09-18 | 14,680.00 | 15,210.00 | 14,620.00 | 15,200.00 | 14,372.98 | 7,111 |
| 2025-09-17 | 14,530.00 | 14,780.00 | 14,410.00 | 14,700.00 | 13,900.18 | 2,888 |
| 2025-09-16 | 14,850.00 | 14,850.00 | 14,370.00 | 14,480.00 | 13,692.15 | 2,912 |
| 2025-09-15 | 15,000.00 | 15,000.00 | 14,520.00 | 14,710.00 | 13,909.64 | 5,831 |
| 2025-09-12 | 14,200.00 | 14,620.00 | 14,120.00 | 14,580.00 | 13,786.71 | 3,651 |
| 2025-09-11 | 14,050.00 | 14,250.00 | 13,870.00 | 14,230.00 | 13,455.76 | 2,263 |
| 2025-09-10 | 14,070.00 | 14,130.00 | 13,690.00 | 13,980.00 | 13,219.36 | 3,481 |
| 2025-09-09 | 13,910.00 | 14,190.00 | 13,880.00 | 14,070.00 | 13,304.46 | 3,826 |
| 2025-09-08 | 13,750.00 | 14,190.00 | 13,610.00 | 13,850.00 | 13,096.43 | 6,611 |
| 2025-09-05 | 13,650.00 | 13,800.00 | 13,550.00 | 13,725.00 | 12,978.23 | 5,017 |
| 2025-09-04 | 13,400.00 | 13,650.00 | 13,250.00 | 13,550.00 | 12,812.76 | 3,036 |
| 2025-09-03 | 13,275.00 | 13,325.00 | 12,925.00 | 13,225.00 | 12,505.44 | 4,047 |
| 2025-09-02 | 13,575.00 | 13,575.00 | 13,200.00 | 13,275.00 | 12,552.72 | 7,601 |
| 2025-09-01 | 13,175.00 | 13,825.00 | 12,600.00 | 13,625.00 | 12,883.67 | 3,279 |
| 2025-08-29 | 12,950.00 | 13,250.00 | 12,775.00 | 13,175.00 | 12,458.16 | 2,622 |
| 2025-08-28 | 13,150.00 | 13,150.00 | 12,875.00 | 12,950.00 | 12,245.40 | 3,343 |
| 2025-08-27 | 12,950.00 | 13,250.00 | 12,950.00 | 13,075.00 | 12,363.60 | 4,583 |
| 2025-08-26 | 13,100.00 | 13,100.00 | 12,750.00 | 12,850.00 | 12,150.84 | 4,106 |
| 2025-08-25 | 12,850.00 | 13,100.00 | 12,850.00 | 13,025.00 | 12,316.32 | 8,450 |
| 2025-08-22 | 13,100.00 | 13,150.00 | 12,700.00 | 12,700.00 | 12,009.00 | 9,086 |
| 2025-08-21 | 12,825.00 | 13,000.00 | 12,800.00 | 12,950.00 | 12,245.40 | 4,783 |
| 2025-08-20 | 12,550.00 | 12,850.00 | 12,550.00 | 12,775.00 | 12,079.92 | 2,445 |
| 2025-08-19 | 12,500.00 | 12,675.00 | 12,500.00 | 12,525.00 | 11,843.52 | 3,646 |
| 2025-08-18 | 12,575.00 | 12,750.00 | 12,500.00 | 12,525.00 | 11,843.52 | 3,145 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 140.3688 USD |
| 2026-07-10 | 140.3688 USD |
| 2026-04-10 | 140.3688 USD |
| 2026-01-12 | 140.3688 USD |
| 2025-10-09 | 140.3688 USD |
| 2025-07-10 | 140.3688 USD |
| 2025-04-10 | 140.3688 USD |
| 2025-01-10 | 140.3688 USD |
| 2024-10-10 | 140.3688 USD |
| 2024-07-10 | 140.3688 USD |
| 2024-04-09 | 140.3688 USD |
| 2024-01-09 | 140.3688 USD |
| 2023-10-06 | 140.3688 USD |
| 2023-07-07 | 140.3688 USD |
| 2023-04-10 | 140.3688 USD |
| 2023-01-09 | 140.3688 USD |
| 2022-10-06 | 140.3688 USD |
| 2022-07-08 | 140.3688 USD |
| 2022-04-13 | 140.3688 USD |
| 2022-01-07 | 263.0328 USD |
| 2021-10-07 | 263.0328 USD |
| 2020-10-08 | 263.0328 USD |
| 2020-07-08 | 263.0328 USD |
| 2020-04-08 | 263.0328 USD |
| 2020-01-09 | 263.0328 USD |
| 2019-10-09 | 257.9750 USD |
| 2019-07-05 | 257.9750 USD |
| 2019-04-09 | 257.9750 USD |
| 2019-01-09 | 257.9750 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.