AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	43.180	43.340	42.760	42.760	42.387	360
2026-04-28	42.000	43.790	42.000	43.040	42.664	448
2026-04-27	43.930	43.930	42.270	42.270	41.901	209
2026-04-24	43.400	44.110	43.330	43.490	43.110	238
2026-04-23	43.070	44.660	43.070	44.290	43.903	535
2026-04-22	43.000	43.190	41.290	43.070	42.694	1,823
2026-04-20	43.930	44.000	43.570	43.570	43.190	203
2026-04-17	43.780	44.150	43.720	43.770	43.388	821
2026-04-16	42.160	44.070	42.160	43.780	43.398	456
2026-04-15	42.600	42.890	42.400	42.490	42.119	576
2026-04-14	42.100	42.740	41.500	42.440	42.069	1,405
2026-04-13	44.350	44.350	42.350	42.350	41.980	933
2026-04-10	45.280	45.280	43.910	43.910	43.527	2,896
2026-04-09	46.400	46.580	45.550	45.610	45.212	1,512
2026-04-08	47.960	47.960	45.900	46.200	45.497	587
2026-04-07	48.430	48.850	47.960	47.960	47.231	741
2026-04-06	48.710	48.840	48.410	48.430	47.693	483
2026-04-02	48.600	48.600	48.250	48.430	47.693	2,453
2026-04-01	49.570	50.020	48.230	48.810	48.068	5,038
2026-03-31	50.240	50.240	49.410	49.570	48.816	307
2026-03-30	50.400	51.020	50.240	50.240	49.476	2,883
2026-03-27	50.560	50.860	50.560	50.860	50.086	165
2026-03-26	50.490	50.960	50.160	50.850	50.077	274
2026-03-25	50.480	50.830	49.990	49.990	49.230	2,588
2026-03-24	50.010	51.300	50.010	50.490	49.722	415
2026-03-23	50.770	50.770	49.250	50.230	49.466	1,142
2026-03-20	48.870	50.730	48.660	50.260	49.496	23,802
2026-03-19	48.550	48.710	47.920	48.430	47.693	1,591
2026-03-18	47.560	48.230	47.560	48.080	47.349	182
2026-03-17	48.200	48.540	47.940	48.540	47.802	230
2026-03-16	49.430	49.430	48.200	48.200	47.467	126
2026-03-13	48.000	49.430	47.980	49.430	48.678	1,139
2026-03-12	46.960	47.690	46.750	47.520	46.797	1,580
2026-03-11	46.630	46.930	46.370	46.490	45.783	1,570
2026-03-10	47.500	47.900	47.360	47.710	46.984	1,326
2026-03-09	49.240	49.240	47.310	47.310	46.590	3,301
2026-03-06	50.860	50.860	49.850	49.860	49.102	1,396
2026-03-05	50.290	51.000	50.290	50.660	49.889	517
2026-03-04	49.670	50.510	49.240	50.290	49.525	1,330
2026-03-03	48.560	50.390	48.560	50.210	49.446	2,844
2026-03-02	48.590	48.670	47.800	48.020	47.290	4,084
2026-02-27	47.410	47.990	47.400	47.500	46.778	826
2026-02-26	47.740	47.740	46.850	46.850	46.137	987
2026-02-25	48.480	48.480	47.360	47.400	46.679	241
2026-02-24	48.920	48.920	48.470	48.510	47.772	1,121
2026-02-23	48.060	49.640	48.020	48.940	48.196	853
2026-02-20	48.670	48.670	47.560	48.090	47.359	597
2026-02-19	49.000	49.040	48.180	48.180	47.447	603
2026-02-18	49.240	49.240	48.450	48.540	47.802	1,105
2026-02-13	50.300	50.300	49.510	49.700	48.944	576
2026-02-12	48.500	50.650	48.500	50.120	49.358	1,959
2026-02-11	48.930	49.180	47.000	49.170	48.422	3,844
2026-02-10	46.570	47.890	46.570	47.380	46.659	330
2026-02-09	45.690	47.140	45.690	47.070	46.354	1,717
2026-02-06	47.600	47.600	46.630	46.630	45.921	4,162
2026-02-05	47.680	48.190	47.210	47.600	46.876	3,317
2026-02-04	46.860	48.060	46.850	47.510	46.787	3,504
2026-02-03	45.730	47.000	45.330	46.870	46.157	1,851
2026-02-02	44.110	46.690	44.110	45.970	45.271	8,389
2026-01-30	43.730	45.940	43.730	44.120	43.449	3,217

← NewerPage 3 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.3104 USD
2026-04-09	0.3019 USD
2026-01-09	0.3304 USD
2025-10-09	0.3280 USD
2025-07-09	0.3388 USD
2025-04-09	0.3454 USD
2025-01-08	0.3568 USD
2024-10-08	0.3537 USD
2024-07-08	0.3454 USD
2024-05-02	0.3126 USD
2024-01-08	0.3009 USD
2023-10-05	0.2991 USD
2023-07-06	0.2941 USD
2023-04-05	0.3079 USD
2023-01-06	0.3108 USD
2022-10-05	0.3157 USD
2022-07-07	0.3236 USD
2022-04-12	0.3052 USD
2022-01-06	0.6053 USD
2021-10-06	0.6525 USD
2021-07-07	0.5874 USD
2021-04-07	0.6180 USD
2021-01-07	1.7421 USD
2020-10-07	1.9629 USD
2020-07-07	1.8099 USD
2020-04-07	1.8921 USD
2020-01-08	1.4553 USD
2019-10-08	1.3464 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.