AT&T Inc. (T)

Historical Prices For AT&T Inc. (T)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	28.00	28.43	26.53	26.64	61,362,227	26.64
4/03/2025	28.54	29.03	28.45	28.60	48,981,242	28.60
4/02/2025	28.41	28.59	28.01	28.14	41,548,544	28.14
4/01/2025	28.40	28.61	28.22	28.48	43,984,601	28.48
3/31/2025	28.26	28.56	28.21	28.28	50,152,961	28.28
3/28/2025	28.35	28.51	28.06	28.18	35,085,595	28.18
3/27/2025	27.77	28.42	27.64	28.20	42,995,052	28.20
3/26/2025	27.41	27.84	27.36	27.65	42,603,224	27.65
3/25/2025	26.97	27.56	26.97	27.31	42,337,648	27.31
3/24/2025	26.86	27.22	26.84	26.96	26,862,928	26.96
3/21/2025	26.81	27.21	26.64	27.02	91,270,290	27.02
3/20/2025	26.90	26.93	26.68	26.79	27,271,146	26.79
3/19/2025	26.65	26.93	26.45	26.84	30,143,689	26.84
3/18/2025	26.80	26.98	26.56	26.61	30,362,078	26.61
3/17/2025	26.57	26.93	26.25	26.83	45,569,218	26.83
3/14/2025	25.80	26.65	25.75	26.58	37,591,341	26.58
3/13/2025	25.79	26.46	25.76	26.09	37,696,339	26.09
3/12/2025	25.63	25.86	24.89	25.72	62,379,598	25.72
3/11/2025	26.47	26.82	25.59	26.01	74,571,178	26.01
3/10/2025	27.11	27.45	26.68	27.28	57,810,420	27.28
3/07/2025	26.67	27.21	26.60	27.12	35,341,976	27.12
3/06/2025	26.22	26.79	26.05	26.73	32,409,668	26.73
3/05/2025	26.07	26.39	25.83	26.18	42,004,706	26.18
3/04/2025	27.80	27.97	26.12	26.22	89,452,153	26.22
3/03/2025	27.27	27.86	27.19	27.72	45,049,484	27.72
2/28/2025	27.00	27.49	27.00	27.41	62,510,833	27.41
2/27/2025	26.64	26.96	26.57	26.90	33,076,183	26.90
2/26/2025	26.56	26.83	26.43	26.57	39,292,237	26.57
2/25/2025	26.87	27.16	26.26	26.65	52,489,831	26.65
2/24/2025	26.61	27.13	26.60	26.74	54,527,969	26.74
2/21/2025	26.08	26.72	25.97	26.62	59,128,295	26.62
2/20/2025	26.20	26.28	25.94	26.15	32,741,294	26.15
2/19/2025	26.22	26.35	26.07	26.24	30,627,483	26.24
2/18/2025	25.71	26.18	25.71	26.07	52,435,671	26.07
2/14/2025	25.67	25.93	25.60	25.87	31,688,054	25.87
2/13/2025	25.47	25.73	25.36	25.63	35,108,228	25.63
2/12/2025	25.15	25.38	25.05	25.36	38,963,398	25.36
2/11/2025	24.90	25.18	24.80	25.15	35,145,414	25.15
2/10/2025	24.60	24.94	24.60	24.86	31,912,141	24.86
2/07/2025	24.45	24.73	24.25	24.54	26,290,147	24.54
2/06/2025	24.50	24.56	24.30	24.45	24,514,637	24.45
2/05/2025	24.46	24.57	24.28	24.47	29,485,995	24.47
2/04/2025	24.21	24.43	24.07	24.25	30,527,812	24.25
2/03/2025	23.69	24.43	23.67	24.25	59,540,749	24.25
1/31/2025	24.01	24.14	23.66	23.73	40,347,682	23.73
1/30/2025	24.17	24.23	23.77	24.02	45,651,248	24.02
1/29/2025	24.71	24.98	24.20	24.23	34,414,498	24.23
1/28/2025	24.06	24.58	23.92	24.40	56,457,629	24.40
1/27/2025	23.50	24.36	23.35	24.14	92,842,501	24.14
1/24/2025	22.55	22.79	22.54	22.72	44,409,194	22.72
1/23/2025	22.34	22.66	22.22	22.53	32,115,686	22.53
1/22/2025	22.38	22.48	22.02	22.32	31,670,559	22.32
1/21/2025	22.21	22.54	22.21	22.49	36,773,978	22.49
1/17/2025	22.09	22.37	21.98	22.29	33,638,051	22.29
1/16/2025	22.00	22.13	21.84	22.02	25,636,542	22.02
1/15/2025	21.98	22.09	21.88	21.91	50,552,348	21.91
1/14/2025	21.52	21.82	21.38	21.80	25,622,564	21.80
1/13/2025	21.63	21.68	21.40	21.56	37,855,137	21.56
1/10/2025	21.88	22.04	21.49	21.69	41,572,496	21.69
1/08/2025	22.13	22.25	21.66	22.18	35,518,850	21.90
1/07/2025	22.54	22.64	22.16	22.20	37,124,809	21.92
1/06/2025	22.75	22.77	22.53	22.60	34,407,891	22.32