The last time AT&T (T) closed below $13.62 was on October 31, 2023, having a price of $13.57. It was up 0.8% for the day. The latest price is $26.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 14 2023 | $14.55 | $14.82 | $14.55 | $14.68 | 54,485,000 |
December 13 2023 | $14.39 | $14.54 | $14.19 | $14.50 | 53,889,700 |
December 12 2023 | $14.60 | $14.61 | $14.40 | $14.46 | 41,348,800 |
December 11 2023 | $14.90 | $14.93 | $14.57 | $14.65 | 43,835,000 |
December 08 2023 | $15.06 | $15.08 | $14.82 | $14.91 | 42,137,200 |
December 07 2023 | $15.00 | $15.10 | $14.90 | $15.06 | 31,309,100 |
December 06 2023 | $15.13 | $15.23 | $14.86 | $14.93 | 45,867,500 |
December 05 2023 | $14.97 | $15.28 | $14.95 | $15.18 | 72,091,000 |
December 04 2023 | $14.63 | $14.78 | $14.59 | $14.68 | 40,542,500 |
December 01 2023 | $14.63 | $14.78 | $14.56 | $14.77 | 35,407,200 |
November 30 2023 | $14.36 | $14.63 | $14.36 | $14.60 | 50,630,000 |
November 29 2023 | $14.27 | $14.39 | $14.23 | $14.37 | 26,623,500 |
November 28 2023 | $14.25 | $14.28 | $14.13 | $14.26 | 24,258,400 |
November 27 2023 | $14.27 | $14.34 | $14.18 | $14.29 | 29,976,200 |
November 24 2023 | $14.29 | $14.38 | $14.28 | $14.29 | 12,431,000 |
November 22 2023 | $14.32 | $14.35 | $14.19 | $14.25 | 21,301,600 |
November 21 2023 | $14.16 | $14.32 | $14.12 | $14.27 | 25,680,000 |
November 20 2023 | $14.01 | $14.25 | $13.97 | $14.19 | 30,868,000 |
November 17 2023 | $14.02 | $14.07 | $13.96 | $14.01 | 27,162,600 |
November 16 2023 | $14.00 | $14.04 | $13.88 | $14.00 | 26,214,200 |
November 15 2023 | $13.79 | $13.93 | $13.78 | $13.89 | 25,233,500 |
November 14 2023 | $13.84 | $13.88 | $13.68 | $13.78 | 31,504,200 |
November 13 2023 | $13.76 | $13.87 | $13.67 | $13.73 | 23,876,000 |
November 10 2023 | $13.82 | $13.87 | $13.63 | $13.78 | 23,755,800 |
November 09 2023 | $13.82 | $13.88 | $13.71 | $13.78 | 26,080,800 |
Daily pricing data for AT&T dates back to 11/21/1983, and may be incomplete.