At&T Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	27.050	27.130	26.310	26.450	24.730	58,767,100
2025-05-12	27.090	27.300	26.670	27.010	25.253	57,106,100
2025-05-09	27.560	28.020	27.420	27.840	26.029	29,206,900
2025-05-08	28.000	28.040	27.450	27.470	25.683	30,141,500
2025-05-07	28.040	28.400	27.950	28.100	26.272	28,352,900
2025-05-06	27.540	28.240	27.500	28.160	26.328	32,491,700
2025-05-05	27.560	27.690	27.160	27.510	25.721	21,335,300
2025-05-02	27.600	27.780	27.360	27.610	25.814	22,928,400
2025-05-01	27.500	27.780	27.270	27.640	25.842	37,367,600
2025-04-30	27.600	27.890	27.320	27.700	25.898	38,877,100
2025-04-29	27.100	27.440	27.050	27.300	25.524	25,015,800
2025-04-28	26.900	27.270	26.800	27.260	25.487	24,156,000
2025-04-25	27.460	27.520	26.630	26.810	25.066	37,050,300
2025-04-24	27.170	27.830	27.140	27.530	25.739	43,640,800
2025-04-23	26.540	27.320	26.120	27.190	25.421	43,351,000
2025-04-22	26.000	27.360	25.980	26.960	25.206	50,906,800
2025-04-21	27.160	27.280	26.160	26.330	24.617	46,226,000
2025-04-17	27.180	27.490	27.010	27.150	25.384	24,870,300
2025-04-16	27.740	27.780	26.940	27.020	25.262	27,835,900
2025-04-15	27.500	27.630	27.260	27.500	25.711	25,721,300
2025-04-14	26.630	27.350	26.580	27.200	25.431	27,042,800
2025-04-11	26.580	26.900	26.360	26.790	25.047	32,057,600
2025-04-10	26.240	26.760	25.900	26.390	24.673	51,467,900
2025-04-09	26.090	26.860	25.200	26.470	24.488	77,738,700
2025-04-08	27.020	27.190	26.030	26.390	24.414	55,717,100
2025-04-07	25.180	27.230	25.100	26.830	24.821	74,875,400
2025-04-04	28.000	28.430	26.530	26.640	24.646	61,361,000
2025-04-03	28.540	29.030	28.450	28.600	26.459	48,912,300
2025-04-02	28.410	28.590	28.010	28.140	26.033	41,574,800
2025-04-01	28.400	28.610	28.220	28.480	26.348	43,986,400
2025-03-31	28.260	28.560	28.210	28.280	26.163	50,156,500
2025-03-28	28.350	28.510	28.060	28.180	26.070	35,085,300
2025-03-27	27.770	28.420	27.640	28.200	26.089	43,000,100
2025-03-26	27.410	27.840	27.360	27.650	25.580	42,589,400
2025-03-25	26.970	27.560	26.970	27.310	25.265	42,339,700
2025-03-24	26.860	27.220	26.840	26.960	24.942	26,863,300
2025-03-21	26.810	27.210	26.640	27.020	24.997	91,268,600
2025-03-20	26.900	26.930	26.680	26.790	24.784	27,272,300
2025-03-19	26.650	26.940	26.450	26.840	24.831	30,145,700
2025-03-18	26.800	26.980	26.560	26.610	24.618	30,365,600
2025-03-17	26.570	26.930	26.250	26.830	24.821	45,570,000
2025-03-14	25.800	26.650	25.750	26.580	24.590	37,591,300
2025-03-13	25.790	26.460	25.760	26.090	24.137	37,698,500
2025-03-12	25.630	25.860	24.890	25.720	23.794	62,383,200
2025-03-11	26.470	26.830	25.590	26.010	24.063	74,574,300
2025-03-10	27.110	27.460	26.680	27.280	25.238	57,820,800
2025-03-07	26.670	27.210	26.600	27.120	25.090	35,341,900
2025-03-06	26.220	26.790	26.060	26.730	24.729	32,211,600
2025-03-05	26.070	26.390	25.830	26.180	24.220	42,010,100
2025-03-04	27.800	27.970	26.120	26.220	24.257	89,479,700
2025-03-03	27.270	27.860	27.190	27.720	25.645	45,078,600
2025-02-28	27.000	27.490	27.000	27.410	25.358	62,510,800
2025-02-27	26.640	26.970	26.570	26.900	24.886	32,943,300
2025-02-26	26.560	26.830	26.430	26.570	24.581	39,296,500
2025-02-25	26.870	27.160	26.260	26.650	24.655	52,497,200
2025-02-24	26.620	27.130	26.600	26.740	24.738	54,549,600
2025-02-21	26.080	26.720	25.970	26.620	24.627	58,421,500
2025-02-20	26.200	26.280	25.940	26.150	24.192	32,753,900
2025-02-19	26.220	26.350	26.070	26.240	24.276	30,551,500
2025-02-18	25.710	26.180	25.710	26.070	24.118	52,442,500

← NewerPage 7 of 79 · 4,729 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.