AT&T Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 9,890.00 | 10,100.00 | 9,890.00 | 10,075.00 | 9,304.82 | 7,478 |
| 2025-02-11 | 9,900.00 | 10,025.00 | 9,810.00 | 10,025.00 | 9,258.64 | 6,221 |
| 2025-02-10 | 9,850.00 | 9,950.00 | 9,790.00 | 9,900.00 | 9,143.20 | 3,437 |
| 2025-02-07 | 9,730.00 | 9,900.00 | 9,690.00 | 9,850.00 | 9,097.02 | 2,492 |
| 2025-02-06 | 9,860.00 | 9,880.00 | 9,670.00 | 9,730.00 | 8,986.19 | 4,762 |
| 2025-02-05 | 9,640.00 | 9,860.00 | 9,640.00 | 9,760.00 | 9,013.90 | 2,756 |
| 2025-02-04 | 9,610.00 | 9,750.00 | 9,530.00 | 9,690.00 | 8,949.25 | 3,363 |
| 2025-02-03 | 9,250.00 | 9,700.00 | 9,230.00 | 9,690.00 | 8,949.25 | 5,704 |
| 2025-01-31 | 9,540.00 | 9,540.00 | 9,320.00 | 9,370.00 | 8,653.71 | 2,342 |
| 2025-01-30 | 9,640.00 | 9,640.00 | 9,330.00 | 9,460.00 | 8,736.83 | 2,457 |
| 2025-01-29 | 9,520.00 | 9,760.00 | 9,510.00 | 9,530.00 | 8,801.48 | 8,906 |
| 2025-01-28 | 9,450.00 | 9,550.00 | 9,320.00 | 9,520.00 | 8,792.25 | 10,924 |
| 2025-01-27 | 9,150.00 | 9,530.00 | 9,010.00 | 9,480.00 | 8,755.31 | 15,401 |
| 2025-01-24 | 8,890.00 | 8,960.00 | 8,600.00 | 8,820.00 | 8,145.76 | 2,472 |
| 2025-01-23 | 8,880.00 | 8,960.00 | 8,820.00 | 8,890.00 | 8,210.41 | 2,335 |
| 2025-01-22 | 8,910.00 | 8,930.00 | 8,730.00 | 8,880.00 | 8,201.17 | 9,315 |
| 2025-01-21 | 8,860.00 | 9,140.00 | 8,780.00 | 8,910.00 | 8,228.88 | 5,351 |
| 2025-01-20 | 8,900.00 | 9,080.00 | 8,560.00 | 8,710.00 | 8,044.17 | 1,216 |
| 2025-01-17 | 8,720.00 | 8,900.00 | 8,640.00 | 8,840.00 | 8,164.23 | 5,800 |
| 2025-01-16 | 8,750.00 | 8,800.00 | 8,620.00 | 8,720.00 | 8,053.40 | 2,361 |
| 2025-01-15 | 8,600.00 | 8,780.00 | 8,600.00 | 8,700.00 | 8,034.93 | 2,558 |
| 2025-01-14 | 8,520.00 | 8,640.00 | 8,470.00 | 8,600.00 | 7,942.58 | 4,823 |
| 2025-01-13 | 8,540.00 | 8,690.00 | 8,510.00 | 8,520.00 | 7,868.69 | 7,993 |
| 2025-01-10 | 8,800.00 | 8,800.00 | 8,510.00 | 8,540.00 | 7,887.16 | 2,315 |
| 2025-01-09 | 8,760.00 | 9,350.00 | 8,550.00 | 8,910.00 | 8,099.33 | 1,776 |
| 2025-01-08 | 8,950.00 | 8,950.00 | 8,600.00 | 8,780.00 | 7,981.15 | 6,919 |
| 2025-01-07 | 9,000.00 | 9,130.00 | 8,790.00 | 8,910.00 | 8,099.33 | 5,815 |
| 2025-01-06 | 8,900.00 | 9,030.00 | 8,830.00 | 8,980.00 | 8,162.96 | 4,273 |
| 2025-01-03 | 8,960.00 | 9,070.00 | 8,880.00 | 8,960.00 | 8,144.78 | 4,662 |
| 2025-01-02 | 9,490.00 | 9,630.00 | 8,960.00 | 8,990.00 | 8,172.05 | 3,845 |
| 2024-12-30 | 9,200.00 | 9,500.00 | 8,800.00 | 9,000.00 | 8,181.14 | 2,131 |
| 2024-12-27 | 9,200.00 | 9,220.00 | 8,940.00 | 9,020.00 | 8,199.32 | 2,768 |
| 2024-12-26 | 9,000.00 | 9,130.00 | 8,910.00 | 9,060.00 | 8,235.68 | 2,974 |
| 2024-12-24 | 9,010.00 | 9,030.00 | 8,900.00 | 9,000.00 | 8,181.14 | 1,604 |
| 2024-12-23 | 8,500.00 | 8,900.00 | 8,500.00 | 8,890.00 | 8,081.15 | 2,652 |
| 2024-12-20 | 8,700.00 | 8,800.00 | 8,540.00 | 8,770.00 | 7,972.06 | 2,988 |
| 2024-12-19 | 8,700.00 | 8,820.00 | 8,620.00 | 8,680.00 | 7,890.25 | 3,666 |
| 2024-12-18 | 8,940.00 | 9,050.00 | 8,660.00 | 8,700.00 | 7,908.43 | 3,264 |
| 2024-12-17 | 8,490.00 | 8,800.00 | 8,480.00 | 8,760.00 | 7,962.97 | 5,770 |
| 2024-12-16 | 8,800.00 | 8,800.00 | 8,350.00 | 8,430.00 | 7,663.00 | 6,875 |
| 2024-12-13 | 8,380.00 | 8,590.00 | 8,300.00 | 8,530.00 | 7,753.90 | 3,076 |
| 2024-12-12 | 8,410.00 | 8,520.00 | 8,360.00 | 8,380.00 | 7,617.55 | 2,027 |
| 2024-12-11 | 8,500.00 | 8,500.00 | 8,290.00 | 8,360.00 | 7,599.37 | 1,643 |
| 2024-12-10 | 8,600.00 | 8,600.00 | 8,000.00 | 8,470.00 | 7,699.36 | 1,699 |
| 2024-12-09 | 8,490.00 | 8,590.00 | 8,300.00 | 8,400.00 | 7,635.73 | 1,734 |
| 2024-12-06 | 8,880.00 | 8,880.00 | 8,420.00 | 8,480.00 | 7,708.45 | 2,514 |
| 2024-12-05 | 8,650.00 | 8,780.00 | 8,640.00 | 8,680.00 | 7,890.25 | 4,433 |
| 2024-12-04 | 8,620.00 | 8,740.00 | 8,590.00 | 8,650.00 | 7,862.98 | 4,882 |
| 2024-12-03 | 8,340.00 | 8,770.00 | 8,340.00 | 8,640.00 | 7,853.89 | 3,763 |
| 2024-12-02 | 8,600.00 | 8,690.00 | 8,300.00 | 8,320.00 | 7,563.01 | 2,656 |
| 2024-11-29 | 8,580.00 | 8,670.00 | 8,370.00 | 8,560.00 | 7,781.17 | 4,101 |
| 2024-11-28 | 8,600.00 | 8,770.00 | 8,270.00 | 8,540.00 | 7,762.99 | 1,108 |
| 2024-11-27 | 8,500.00 | 8,620.00 | 8,450.00 | 8,540.00 | 7,762.99 | 2,926 |
| 2024-11-26 | 8,450.00 | 8,550.00 | 8,410.00 | 8,510.00 | 7,735.72 | 1,054 |
| 2024-11-25 | 8,600.00 | 8,600.00 | 8,400.00 | 8,490.00 | 7,717.54 | 3,017 |
| 2024-11-22 | 8,750.00 | 8,750.00 | 8,490.00 | 8,580.00 | 7,799.35 | 6,883 |
| 2024-11-21 | 8,750.00 | 8,750.00 | 8,210.00 | 8,550.00 | 7,772.08 | 3,325 |
| 2024-11-20 | 8,240.00 | 8,480.00 | 8,240.00 | 8,470.00 | 7,699.36 | 2,843 |
| 2024-11-19 | 8,930.00 | 8,930.00 | 8,370.00 | 8,430.00 | 7,663.00 | 3,699 |
| 2024-11-15 | 8,520.00 | 8,600.00 | 8,440.00 | 8,550.00 | 7,772.08 | 3,816 |
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.