AT&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	44.380	45.150	44.060	44.060	43.059	731
2025-10-29	46.550	46.880	44.480	44.860	43.840	1,813
2025-10-28	45.600	46.240	45.600	45.750	44.710	552
2025-10-27	45.450	45.860	44.810	45.580	44.544	459
2025-10-24	44.410	45.270	44.410	45.000	43.977	1,233
2025-10-23	46.320	46.320	43.900	44.000	43.000	10,177
2025-10-22	46.210	46.310	44.050	46.310	45.257	1,818
2025-10-21	46.950	46.950	46.480	46.480	45.424	617
2025-10-20	47.680	47.680	46.350	46.510	45.453	774
2025-10-17	47.970	47.970	47.200	47.200	46.127	623
2025-10-16	47.540	47.740	47.200	47.460	46.381	982
2025-10-15	47.750	47.750	47.110	47.250	46.176	554
2025-10-14	46.860	47.540	46.860	47.270	46.196	479
2025-10-13	47.090	47.140	46.370	46.370	45.316	716
2025-10-10	46.330	49.000	46.330	47.140	46.069	854
2025-10-09	45.710	47.850	45.710	46.890	45.824	755
2025-10-08	46.850	47.040	46.350	46.540	45.162	578
2025-10-07	46.090	46.900	46.090	46.330	44.958	443
2025-10-06	47.790	47.790	45.650	45.650	44.298	7,957
2025-10-03	47.900	48.690	47.890	47.890	46.472	1,604
2025-10-02	48.870	48.870	47.850	47.850	46.433	4,990
2025-10-01	50.430	50.430	48.880	49.140	47.685	3,091
2025-09-30	50.160	50.200	49.500	49.930	48.451	5,153
2025-09-29	50.340	50.340	49.450	49.660	48.189	1,401
2025-09-26	51.040	51.040	50.170	50.170	48.684	663
2025-09-25	50.400	51.150	50.400	50.530	49.034	1,157
2025-09-24	50.940	50.940	49.900	50.200	48.713	1,272
2025-09-23	51.630	51.630	50.350	50.540	49.043	635
2025-09-22	51.020	51.720	51.020	51.110	49.596	1,905
2025-09-19	52.140	52.140	51.300	51.370	49.849	366
2025-09-18	51.590	52.080	51.480	51.480	49.955	1,222
2025-09-17	51.940	52.320	51.720	52.030	50.489	697
2025-09-16	52.210	52.300	51.560	51.940	50.402	785
2025-09-15	52.400	53.000	52.200	52.410	50.858	554
2025-09-12	52.700	52.760	52.350	52.620	51.062	719
2025-09-11	52.010	52.940	52.010	52.820	51.256	304
2025-09-10	52.990	53.150	52.000	52.510	50.955	764
2025-09-09	52.790	53.550	52.600	53.180	51.605	925
2025-09-08	51.000	52.850	50.990	51.850	50.314	994
2025-09-05	52.990	53.490	52.850	53.230	51.654	2,220
2025-09-04	53.410	54.000	53.380	53.490	51.906	2,554
2025-09-03	52.500	52.710	51.810	52.630	51.071	1,108
2025-09-02	52.550	53.650	52.550	52.870	51.304	2,377
2025-09-01	53.700	53.990	50.040	52.520	50.965	2,372
2025-08-29	52.680	53.470	52.680	53.470	51.886	2,113
2025-08-28	52.830	52.830	51.900	51.990	50.450	470
2025-08-27	51.650	52.570	51.650	52.300	50.751	313
2025-08-26	52.010	52.160	51.030	51.370	49.849	479
2025-08-25	50.700	52.070	50.700	51.720	50.188	5,063
2025-08-22	54.000	54.000	51.740	51.740	50.208	3,392
2025-08-21	52.250	54.000	52.010	53.650	52.061	1,882
2025-08-20	53.200	53.600	53.200	53.320	51.741	618
2025-08-19	52.500	53.080	52.500	52.930	51.362	2,374
2025-08-18	51.010	52.500	51.010	52.230	50.683	206
2025-08-15	52.120	52.200	51.550	51.680	50.149	1,503
2025-08-14	50.990	51.980	50.990	51.670	50.140	2,768
2025-08-13	51.270	51.350	50.990	50.990	49.480	692
2025-08-12	50.550	51.700	50.530	50.930	49.422	934
2025-08-11	50.600	51.350	50.600	50.840	49.334	1,856
2025-08-08	51.000	51.000	50.550	51.000	49.490	433

← NewerPage 5 of 21 · 1,252 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.