AT&T Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 10,775.00 | 10,900.00 | 10,675.00 | 10,850.00 | 10,136.65 | 2,464 |
| 2025-05-16 | 10,600.00 | 10,875.00 | 10,575.00 | 10,800.00 | 10,089.94 | 4,095 |
| 2025-05-15 | 10,375.00 | 10,650.00 | 10,375.00 | 10,575.00 | 9,879.73 | 3,851 |
| 2025-05-14 | 10,250.00 | 10,275.00 | 10,100.00 | 10,250.00 | 9,576.10 | 3,525 |
| 2025-05-13 | 10,375.00 | 10,375.00 | 10,100.00 | 10,175.00 | 9,506.03 | 6,229 |
| 2025-05-12 | 10,525.00 | 10,525.00 | 10,200.00 | 10,375.00 | 9,692.88 | 10,224 |
| 2025-05-09 | 10,625.00 | 10,875.00 | 10,525.00 | 10,700.00 | 9,996.51 | 3,808 |
| 2025-05-08 | 10,900.00 | 10,900.00 | 10,550.00 | 10,550.00 | 9,856.38 | 2,137 |
| 2025-05-07 | 11,300.00 | 11,350.00 | 10,875.00 | 10,900.00 | 10,183.37 | 2,720 |
| 2025-05-06 | 11,100.00 | 11,425.00 | 11,100.00 | 11,400.00 | 10,650.49 | 9,806 |
| 2025-05-05 | 11,175.00 | 11,175.00 | 10,775.00 | 11,125.00 | 10,393.57 | 4,155 |
| 2025-04-30 | 10,875.00 | 11,075.00 | 10,825.00 | 11,075.00 | 10,346.86 | 3,624 |
| 2025-04-29 | 10,850.00 | 11,025.00 | 10,775.00 | 10,850.00 | 10,136.65 | 1,783 |
| 2025-04-28 | 10,775.00 | 10,875.00 | 10,500.00 | 10,850.00 | 10,136.65 | 2,530 |
| 2025-04-25 | 10,975.00 | 11,250.00 | 10,575.00 | 10,775.00 | 10,066.58 | 2,095 |
| 2025-04-24 | 11,225.00 | 11,800.00 | 10,925.00 | 10,975.00 | 10,253.43 | 1,742 |
| 2025-04-23 | 10,450.00 | 10,800.00 | 10,025.00 | 10,750.00 | 10,043.23 | 1,657 |
| 2025-04-22 | 9,890.00 | 10,425.00 | 9,890.00 | 10,425.00 | 9,739.60 | 2,350 |
| 2025-04-21 | 10,450.00 | 10,450.00 | 9,620.00 | 9,900.00 | 9,249.11 | 8,775 |
| 2025-04-16 | 11,375.00 | 11,525.00 | 10,550.00 | 10,550.00 | 9,856.38 | 9,833 |
| 2025-04-15 | 11,150.00 | 11,500.00 | 10,875.00 | 11,400.00 | 10,650.49 | 9,049 |
| 2025-04-14 | 11,700.00 | 11,700.00 | 10,000.00 | 11,375.00 | 10,627.14 | 15,361 |
| 2025-04-11 | 12,050.00 | 12,275.00 | 11,500.00 | 11,950.00 | 11,164.33 | 3,429 |
| 2025-04-10 | 12,050.00 | 12,100.00 | 11,675.00 | 12,025.00 | 11,234.40 | 6,063 |
| 2025-04-09 | 12,025.00 | 12,250.00 | 11,575.00 | 12,250.00 | 11,313.55 | 7,783 |
| 2025-04-08 | 12,275.00 | 12,475.00 | 11,875.00 | 11,925.00 | 11,013.40 | 5,267 |
| 2025-04-07 | 11,800.00 | 12,350.00 | 11,575.00 | 12,150.00 | 11,221.20 | 7,704 |
| 2025-04-04 | 12,450.00 | 12,475.00 | 11,775.00 | 11,825.00 | 10,921.04 | 20,037 |
| 2025-04-03 | 12,500.00 | 12,725.00 | 12,500.00 | 12,550.00 | 11,590.62 | 4,103 |
| 2025-04-01 | 12,575.00 | 12,575.00 | 12,425.00 | 12,500.00 | 11,544.44 | 4,456 |
| 2025-03-31 | 12,350.00 | 12,675.00 | 12,350.00 | 12,450.00 | 11,498.27 | 10,740 |
| 2025-03-28 | 12,275.00 | 12,350.00 | 12,175.00 | 12,325.00 | 11,382.82 | 5,565 |
| 2025-03-27 | 12,000.00 | 12,275.00 | 11,975.00 | 12,200.00 | 11,267.38 | 8,137 |
| 2025-03-26 | 12,000.00 | 12,100.00 | 11,850.00 | 11,950.00 | 11,036.49 | 7,132 |
| 2025-03-25 | 11,700.00 | 11,900.00 | 11,700.00 | 11,850.00 | 10,944.13 | 7,828 |
| 2025-03-21 | 11,700.00 | 11,775.00 | 11,475.00 | 11,600.00 | 10,713.24 | 6,796 |
| 2025-03-20 | 11,550.00 | 11,550.00 | 11,375.00 | 11,550.00 | 10,667.07 | 2,633 |
| 2025-03-19 | 11,550.00 | 11,725.00 | 11,400.00 | 11,575.00 | 10,690.15 | 3,528 |
| 2025-03-18 | 11,275.00 | 11,575.00 | 11,250.00 | 11,475.00 | 10,597.80 | 4,604 |
| 2025-03-17 | 11,025.00 | 11,275.00 | 11,025.00 | 11,200.00 | 10,343.82 | 4,586 |
| 2025-03-14 | 10,700.00 | 11,050.00 | 10,700.00 | 11,025.00 | 10,182.20 | 4,801 |
| 2025-03-13 | 10,725.00 | 10,850.00 | 10,675.00 | 10,725.00 | 9,905.13 | 2,023 |
| 2025-03-12 | 10,275.00 | 10,600.00 | 10,175.00 | 10,525.00 | 9,720.42 | 8,279 |
| 2025-03-11 | 10,925.00 | 10,975.00 | 10,475.00 | 10,675.00 | 9,858.95 | 6,796 |
| 2025-03-10 | 11,050.00 | 11,225.00 | 10,975.00 | 11,225.00 | 10,366.91 | 6,528 |
| 2025-03-07 | 11,075.00 | 11,150.00 | 10,950.00 | 11,025.00 | 10,182.20 | 4,668 |
| 2025-03-06 | 11,000.00 | 11,000.00 | 10,625.00 | 10,925.00 | 10,089.84 | 5,755 |
| 2025-03-05 | 10,900.00 | 10,900.00 | 10,525.00 | 10,800.00 | 9,974.40 | 12,052 |
| 2025-02-28 | 10,950.00 | 11,225.00 | 10,900.00 | 11,125.00 | 10,274.55 | 3,803 |
| 2025-02-27 | 10,800.00 | 10,975.00 | 10,675.00 | 10,950.00 | 10,112.93 | 2,474 |
| 2025-02-26 | 10,700.00 | 10,875.00 | 10,625.00 | 10,850.00 | 10,020.58 | 3,437 |
| 2025-02-25 | 10,825.00 | 11,000.00 | 10,650.00 | 10,700.00 | 9,882.04 | 3,971 |
| 2025-02-24 | 10,750.00 | 11,000.00 | 10,675.00 | 10,800.00 | 9,974.40 | 5,393 |
| 2025-02-21 | 10,650.00 | 10,825.00 | 10,450.00 | 10,750.00 | 9,928.22 | 2,799 |
| 2025-02-20 | 10,575.00 | 10,675.00 | 10,500.00 | 10,575.00 | 9,766.60 | 7,279 |
| 2025-02-19 | 10,475.00 | 10,725.00 | 10,425.00 | 10,625.00 | 9,812.78 | 8,777 |
| 2025-02-18 | 10,500.00 | 10,575.00 | 10,325.00 | 10,550.00 | 9,743.51 | 9,448 |
| 2025-02-17 | 10,400.00 | 11,050.00 | 9,850.00 | 10,475.00 | 9,674.24 | 3,721 |
| 2025-02-14 | 10,200.00 | 10,375.00 | 10,100.00 | 10,325.00 | 9,535.71 | 8,880 |
| 2025-02-13 | 10,125.00 | 10,250.00 | 10,075.00 | 10,250.00 | 9,466.44 | 4,348 |
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.