| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $26.31 | $26.46 | $24.66 | $25.23 | 256,176,471 |
April 2026 | $28.65 | $28.67 | $24.94 | $26.13 | 792,220,700 |
March 2026 | $27.62 | $29.14 | $26.45 | $28.69 | 973,581,700 |
February 2026 | $26.02 | $29.00 | $25.84 | $27.72 | 836,924,600 |
January 2026 | $24.25 | $26.02 | $22.71 | $25.94 | 985,695,700 |
December 2025 | $25.38 | $25.40 | $23.49 | $24.30 | 748,194,600 |
November 2025 | $24.10 | $25.64 | $23.55 | $25.45 | 953,485,200 |
October 2025 | $27.15 | $27.25 | $23.79 | $24.21 | 1,441,913,000 |
September 2025 | $28.36 | $28.83 | $26.98 | $27.33 | 638,859,900 |
August 2025 | $26.75 | $28.69 | $26.41 | $28.35 | 620,791,200 |
July 2025 | $27.78 | $27.97 | $25.02 | $26.53 | 726,625,100 |
June 2025 | $26.49 | $27.81 | $26.08 | $27.73 | 617,442,400 |
May 2025 | $26.35 | $27.21 | $25.20 | $26.64 | 699,670,400 |
April 2025 | $26.93 | $27.52 | $23.80 | $26.54 | 902,385,300 |
March 2025 | $25.86 | $27.08 | $23.60 | $26.81 | 978,846,500 |
February 2025 | $22.46 | $26.06 | $22.44 | $25.99 | 759,224,000 |
January 2025 | $21.37 | $23.68 | $20.27 | $22.50 | 789,543,400 |
December 2024 | $21.67 | $22.49 | $20.97 | $21.31 | 769,579,600 |
November 2024 | $21.09 | $21.88 | $20.39 | $21.68 | 622,316,700 |
October 2024 | $20.27 | $21.15 | $19.70 | $21.10 | 757,657,000 |
September 2024 | $18.42 | $20.64 | $18.41 | $20.33 | 829,499,200 |
August 2024 | $17.84 | $18.47 | $17.23 | $18.39 | 597,151,700 |
July 2024 | $17.52 | $18.24 | $16.76 | $17.79 | 788,845,200 |
June 2024 | $16.51 | $17.42 | $15.86 | $17.40 | 660,946,500 |
May 2024 | $15.32 | $16.63 | $15.23 | $16.59 | 645,338,100 |
Daily pricing data for AT&T dates back to 11/21/1983, and may be incomplete.