At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	26.330	26.440	25.460	25.520	24.901	32,633,700
2026-04-24	26.430	26.580	26.030	26.200	25.565	30,600,900
2026-04-23	26.120	26.760	26.020	26.610	25.965	47,337,900
2026-04-22	25.150	26.050	24.960	25.980	25.350	59,711,900
2026-04-21	26.200	26.440	25.880	25.880	25.253	44,489,400
2026-04-20	26.520	26.680	26.170	26.180	25.545	30,509,400
2026-04-17	26.150	26.610	26.040	26.510	25.867	35,023,800
2026-04-16	25.520	26.430	25.460	26.400	25.760	34,901,900
2026-04-15	25.680	25.780	25.420	25.460	24.843	33,847,600
2026-04-14	25.200	25.710	24.940	25.620	24.999	42,173,900
2026-04-13	26.370	26.390	25.400	25.610	24.989	46,751,800
2026-04-10	26.520	26.700	26.290	26.460	25.819	31,990,400
2026-04-09	27.230	27.410	26.760	26.840	25.918	41,439,800
2026-04-08	27.230	27.500	26.910	27.350	26.411	47,841,600
2026-04-07	28.290	28.490	27.920	28.040	27.077	27,653,000
2026-04-06	28.270	28.520	28.150	28.320	27.347	29,396,200
2026-04-02	28.390	28.630	27.990	28.330	27.357	34,996,200
2026-04-01	28.950	28.970	28.060	28.310	27.338	43,112,500
2026-03-31	28.930	28.990	28.530	28.990	27.994	48,632,300
2026-03-30	29.210	29.370	28.720	28.780	27.791	35,293,900
2026-03-27	29.000	29.370	28.820	29.100	28.100	38,162,800
2026-03-26	29.070	29.210	28.820	28.920	27.927	29,904,500
2026-03-25	28.980	29.140	28.710	28.810	27.820	36,571,100
2026-03-24	28.800	29.440	28.660	28.870	27.878	41,047,200
2026-03-23	28.280	28.910	27.870	28.760	27.772	46,656,300
2026-03-20	27.840	28.630	27.840	28.310	27.338	128,734,200
2026-03-19	27.580	27.950	27.220	27.740	26.787	58,624,200
2026-03-18	27.710	27.790	27.390	27.410	26.469	34,898,700
2026-03-17	27.890	28.020	27.660	27.850	26.893	33,904,300
2026-03-16	27.730	27.820	27.470	27.730	26.778	31,792,800
2026-03-13	27.500	27.850	27.440	27.720	26.768	28,076,800
2026-03-12	27.050	27.390	26.730	27.390	26.449	32,636,100
2026-03-11	27.670	27.730	26.870	27.160	26.227	46,925,600
2026-03-10	27.650	27.940	27.450	27.710	26.758	37,596,500
2026-03-09	28.130	28.360	27.390	27.530	26.584	52,145,000
2026-03-06	28.930	28.950	28.330	28.640	27.656	37,909,900
2026-03-05	28.940	29.060	28.720	28.970	27.975	46,498,100
2026-03-04	28.470	29.070	28.220	28.980	27.985	42,409,300
2026-03-03	27.790	28.750	27.760	28.670	27.685	45,891,200
2026-03-02	27.910	28.250	27.870	28.010	27.048	39,270,900
2026-02-27	27.610	28.010	27.510	28.010	27.048	54,509,300
2026-02-26	27.980	28.050	27.410	27.460	26.517	33,856,800
2026-02-25	28.030	28.290	27.700	27.870	26.913	45,550,700
2026-02-24	28.520	28.800	28.190	28.350	27.376	34,541,700
2026-02-23	28.040	28.830	28.030	28.520	27.540	41,169,300
2026-02-20	27.950	28.060	27.540	27.980	27.019	25,383,600
2026-02-19	28.020	28.400	27.730	27.880	26.922	31,221,900
2026-02-18	28.630	28.720	27.820	27.880	26.922	33,179,300
2026-02-17	28.760	29.060	28.630	28.680	27.695	29,868,900
2026-02-13	28.680	28.840	28.410	28.690	27.705	42,687,500
2026-02-12	28.480	29.300	28.460	28.800	27.811	70,553,100
2026-02-11	27.280	28.600	27.140	28.470	27.492	64,213,300
2026-02-10	27.080	27.590	27.080	27.410	26.469	34,925,900
2026-02-09	27.100	27.200	26.830	27.110	26.179	33,057,800
2026-02-06	27.260	27.380	26.930	27.130	26.198	37,410,400
2026-02-05	27.400	27.520	26.960	27.310	26.372	44,672,400
2026-02-04	27.090	27.500	26.890	27.220	26.285	52,448,300
2026-02-03	26.110	26.990	26.110	26.830	25.908	61,110,400
2026-02-02	26.290	26.640	26.190	26.300	25.397	66,564,000
2026-01-30	25.500	26.290	25.150	26.210	25.310	78,227,500

← NewerPage 3 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2022-04-11	1324:1000
1998-03-20	2:1
1993-05-26	2:1

Dividends

Ex-date	Amount
2026-10-09	0.2780 USD
2026-07-10	0.2780 USD
2026-04-10	0.2780 USD
2026-01-12	0.2780 USD
2025-10-10	0.2780 USD
2025-07-10	0.2780 USD
2025-04-10	0.2780 USD
2025-01-10	0.2780 USD
2024-10-10	0.2780 USD
2024-07-10	0.2780 USD
2024-04-09	0.2780 USD
2024-01-09	0.2780 USD
2023-10-06	0.2780 USD
2023-07-07	0.2780 USD
2023-04-06	0.2780 USD
2023-01-09	0.2780 USD
2022-10-06	0.2780 USD
2022-07-08	0.2780 USD
2022-04-13	0.2780 USD
2022-01-07	0.6885 USD
2021-10-07	0.6885 USD
2021-07-08	0.6885 USD
2021-04-08	0.6885 USD
2021-01-08	0.6885 USD
2020-10-08	0.6885 USD
2020-07-09	0.6885 USD
2020-04-08	0.6885 USD
2020-01-09	0.6885 USD
2019-10-09	0.6752 USD
2019-07-09	0.6752 USD
2019-04-09	0.6752 USD
2019-01-09	0.6752 USD

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