At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	24.630	24.990	24.510	24.750	23.623	89,936,800
2025-10-30	24.990	25.180	24.620	24.680	23.556	82,167,800
2025-10-29	26.120	26.210	24.990	25.140	23.995	102,715,000
2025-10-28	25.410	25.780	25.310	25.700	24.530	77,662,500
2025-10-27	25.080	25.570	24.970	25.530	24.367	86,220,400
2025-10-24	24.640	25.190	24.570	25.140	23.995	80,553,700
2025-10-23	25.680	25.750	24.490	24.620	23.499	107,294,100
2025-10-22	24.920	25.830	24.320	25.550	24.387	95,468,000
2025-10-21	26.150	26.230	25.900	26.050	24.864	100,445,700
2025-10-20	26.340	26.440	25.830	26.100	24.911	66,161,100
2025-10-17	26.390	26.480	26.200	26.340	25.141	61,491,800
2025-10-16	26.100	26.390	26.050	26.200	25.007	49,513,100
2025-10-15	26.050	26.190	25.940	26.070	24.883	34,674,000
2025-10-14	25.580	26.150	25.580	26.130	24.940	43,644,900
2025-10-13	25.680	25.850	25.350	25.590	24.425	36,313,700
2025-10-10	25.840	26.240	25.710	25.870	24.692	37,980,100
2025-10-09	26.250	26.480	26.090	26.100	24.646	33,129,200
2025-10-08	26.230	26.350	26.020	26.250	24.788	36,913,200
2025-10-07	25.920	26.300	25.850	26.160	24.703	43,249,600
2025-10-06	26.540	26.720	25.840	25.870	24.429	63,474,300
2025-10-03	27.020	27.220	26.990	27.060	25.553	34,891,700
2025-10-02	27.400	27.430	26.880	27.010	25.505	39,597,200
2025-10-01	28.050	28.160	27.520	27.550	26.015	38,415,100
2025-09-30	28.140	28.350	28.050	28.240	26.667	34,049,500
2025-09-29	28.250	28.340	27.880	28.070	26.506	28,739,600
2025-09-26	28.380	28.570	28.250	28.310	26.733	25,455,100
2025-09-25	28.500	28.750	28.290	28.300	26.724	25,658,500
2025-09-24	28.690	28.750	28.170	28.320	26.742	28,858,700
2025-09-23	28.920	29.010	28.560	28.790	27.186	28,805,800
2025-09-22	28.940	29.070	28.740	28.920	27.309	25,835,300
2025-09-19	29.260	29.310	28.930	29.010	27.394	62,155,700
2025-09-18	29.350	29.470	29.140	29.200	27.573	30,142,900
2025-09-17	29.330	29.580	29.250	29.540	27.894	25,967,200
2025-09-16	29.620	29.650	29.210	29.330	27.696	28,118,200
2025-09-15	29.610	29.790	29.500	29.620	27.970	31,486,400
2025-09-12	29.420	29.600	29.290	29.570	27.923	22,794,000
2025-09-11	29.290	29.500	29.120	29.490	27.847	23,581,000
2025-09-10	29.250	29.440	28.900	29.200	27.573	25,689,400
2025-09-09	28.900	29.580	28.830	29.420	27.781	35,105,500
2025-09-08	28.500	29.140	28.280	28.900	27.290	40,649,300
2025-09-05	29.580	29.790	29.420	29.590	27.942	25,105,900
2025-09-04	29.180	29.700	29.030	29.580	27.932	31,845,400
2025-09-03	29.010	29.080	28.450	29.040	27.422	27,245,400
2025-09-02	29.300	29.400	29.000	29.080	27.460	31,571,100
2025-08-29	29.020	29.330	28.950	29.290	27.658	26,562,400
2025-08-28	29.020	29.020	28.750	28.940	27.328	24,658,100
2025-08-27	28.500	29.080	28.500	29.060	27.441	28,026,200
2025-08-26	28.830	28.960	28.210	28.560	26.969	49,407,900
2025-08-25	28.770	28.980	28.720	28.740	27.139	19,405,000
2025-08-22	29.470	29.650	28.680	28.770	27.167	34,012,000
2025-08-21	29.250	29.560	29.210	29.440	27.800	32,991,000
2025-08-20	29.100	29.380	29.020	29.280	27.649	34,843,000
2025-08-19	28.870	29.160	28.800	28.980	27.366	18,890,600
2025-08-18	28.980	29.150	28.870	28.920	27.309	20,420,600
2025-08-15	28.740	29.080	28.650	28.870	27.262	37,020,400
2025-08-14	28.580	28.770	28.410	28.750	27.148	24,530,200
2025-08-13	28.500	28.590	28.360	28.400	26.818	26,382,700
2025-08-12	28.140	28.700	28.140	28.480	26.894	30,755,100
2025-08-11	28.180	28.280	28.080	28.140	26.572	20,602,400
2025-08-08	28.070	28.250	28.030	28.080	26.516	23,598,200

← NewerPage 5 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.