The closing price for AT&T (T) in September 2022 was $12.73, on September 30, 2022. It was down 12.3% for the month. The latest price is $25.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $12.88 | $13.01 | $12.73 | $12.73 | 63,932,700 |
September 29 2022 | $13.00 | $13.07 | $12.78 | $12.88 | 51,308,300 |
September 28 2022 | $13.09 | $13.21 | $13.03 | $13.13 | 42,670,800 |
September 27 2022 | $13.12 | $13.30 | $13.00 | $13.05 | 41,183,400 |
September 26 2022 | $13.20 | $13.26 | $12.93 | $13.00 | 46,841,200 |
September 23 2022 | $13.36 | $13.38 | $13.15 | $13.28 | 46,225,600 |
September 22 2022 | $13.49 | $13.59 | $13.39 | $13.47 | 37,800,400 |
September 21 2022 | $13.75 | $13.82 | $13.48 | $13.48 | 38,815,600 |
September 20 2022 | $13.81 | $13.81 | $13.66 | $13.74 | 36,187,500 |
September 19 2022 | $13.80 | $13.99 | $13.75 | $13.90 | 33,805,300 |
September 16 2022 | $13.83 | $13.95 | $13.73 | $13.89 | 69,825,900 |
September 15 2022 | $13.96 | $14.04 | $13.80 | $13.90 | 38,637,300 |
September 14 2022 | $14.01 | $14.04 | $13.85 | $13.91 | 41,000,300 |
September 13 2022 | $14.25 | $14.37 | $13.92 | $13.96 | 42,274,600 |
September 12 2022 | $14.16 | $14.44 | $14.13 | $14.42 | 43,425,000 |
September 09 2022 | $14.04 | $14.16 | $13.99 | $14.13 | 55,081,300 |
September 08 2022 | $13.99 | $14.05 | $13.85 | $13.91 | 49,770,900 |
September 07 2022 | $13.90 | $14.22 | $13.84 | $14.00 | 55,566,600 |
September 06 2022 | $14.27 | $14.29 | $13.92 | $13.93 | 57,232,600 |
September 02 2022 | $14.58 | $14.61 | $14.24 | $14.26 | 36,489,600 |
September 01 2022 | $14.51 | $14.66 | $14.44 | $14.52 | 30,623,200 |
Daily pricing data for AT&T dates back to 11/21/1983, and may be incomplete.
