At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	24.450	25.130	24.430	25.130	24.267	73,255,300
2026-01-28	23.420	24.330	23.360	24.070	23.243	84,121,900
2026-01-27	23.500	23.500	22.950	23.000	22.210	72,164,400
2026-01-26	23.700	23.800	23.360	23.450	22.645	44,376,000
2026-01-23	23.500	23.650	23.300	23.590	22.780	36,056,800
2026-01-22	23.570	23.830	23.500	23.580	22.770	30,388,300
2026-01-21	23.470	23.790	23.470	23.500	22.693	40,672,100
2026-01-20	23.370	23.600	23.280	23.450	22.645	51,781,100
2026-01-16	23.660	23.660	23.390	23.490	22.683	46,504,800
2026-01-15	23.610	23.800	23.500	23.730	22.915	35,919,500
2026-01-14	23.330	23.720	23.330	23.610	22.799	51,414,800
2026-01-13	23.690	23.750	23.190	23.300	22.500	40,890,600
2026-01-12	23.760	23.900	23.620	23.740	22.925	40,700,100
2026-01-09	24.150	24.320	23.980	23.990	22.898	30,811,000
2026-01-08	23.990	24.320	23.980	24.170	23.069	43,770,400
2026-01-07	24.440	24.550	23.900	23.970	22.878	46,998,400
2026-01-06	24.520	24.530	23.870	24.340	23.232	59,966,200
2026-01-05	24.410	24.750	24.370	24.710	23.585	48,958,100
2026-01-02	24.790	24.810	24.500	24.560	23.442	28,718,400
2025-12-31	24.790	24.970	24.780	24.840	23.709	22,911,000
2025-12-30	24.770	24.860	24.730	24.810	23.680	21,047,900
2025-12-29	24.680	24.940	24.680	24.770	23.642	30,322,100
2025-12-26	24.610	24.770	24.590	24.650	23.527	16,070,100
2025-12-24	24.370	24.710	24.370	24.660	23.537	13,904,100
2025-12-23	24.280	24.530	24.260	24.460	23.346	20,869,100
2025-12-22	24.150	24.450	24.090	24.300	23.193	29,049,300
2025-12-19	24.210	24.280	24.020	24.150	23.050	89,822,300
2025-12-18	24.310	24.550	24.230	24.260	23.155	31,038,800
2025-12-17	24.110	24.450	24.080	24.360	23.251	39,455,100
2025-12-16	24.360	24.390	24.010	24.070	22.974	35,702,000
2025-12-15	24.490	24.630	24.220	24.310	23.203	37,162,500
2025-12-12	24.390	24.810	24.270	24.580	23.461	34,207,700
2025-12-11	24.460	24.710	24.270	24.300	23.193	38,931,800
2025-12-10	24.560	24.600	24.280	24.390	23.279	48,955,400
2025-12-09	24.840	24.990	24.360	24.510	23.394	41,499,600
2025-12-08	25.340	25.340	24.690	24.840	23.709	41,475,000
2025-12-05	25.360	25.640	25.250	25.280	24.129	28,075,600
2025-12-04	25.370	25.560	25.230	25.390	24.234	33,035,200
2025-12-03	25.560	25.820	25.310	25.320	24.167	29,138,400
2025-12-02	25.830	25.870	25.450	25.520	24.358	30,839,700
2025-12-01	25.950	25.970	25.550	25.790	24.616	34,681,900
2025-11-28	25.820	26.020	25.760	26.020	24.835	16,345,800
2025-11-26	25.830	26.070	25.800	25.820	24.644	27,713,000
2025-11-25	25.760	26.210	25.750	25.860	24.682	44,336,200
2025-11-24	25.990	26.020	25.430	25.620	24.453	66,605,900
2025-11-21	25.520	26.180	25.500	25.930	24.749	59,017,100
2025-11-20	25.250	25.630	25.120	25.520	24.358	44,631,800
2025-11-19	25.600	25.670	25.090	25.270	24.119	34,296,900
2025-11-18	25.540	25.770	25.340	25.600	24.434	41,527,600
2025-11-17	25.630	25.710	25.430	25.470	24.310	34,519,900
2025-11-14	25.870	25.930	25.440	25.590	24.425	37,390,200
2025-11-13	25.650	25.960	25.560	25.750	24.577	49,785,600
2025-11-12	25.440	25.730	25.410	25.650	24.482	44,097,000
2025-11-11	24.930	25.300	24.880	25.180	24.033	40,962,700
2025-11-10	24.740	24.940	24.610	24.830	23.699	52,677,600
2025-11-07	24.810	25.100	24.640	24.830	23.699	62,440,000
2025-11-06	24.290	24.990	24.290	24.740	23.613	71,665,300
2025-11-05	24.460	24.730	24.430	24.560	23.442	61,112,200
2025-11-04	24.470	24.560	24.290	24.440	23.327	75,032,700
2025-11-03	24.640	24.640	24.080	24.530	23.413	89,327,700

← NewerPage 4 of 79 · 4,728 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.