AT&T More Historical Data - 1T | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
AT&T Inc (1T)
AT&T Inc (1T) Historical

1T Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 27 2024	16.008	-0.09	-0.56%	16.03	16.03	16.008	230
May 24 2024	16.098	0.00	0.00%	16.098	16.098	16.098	0.00
May 23 2024	16.098	0.20	1.25%	16.098	16.098	16.098	3
May 22 2024	15.90	-0.02	-0.10%	15.864	15.97	15.864	1,688
May 21 2024	15.916	-0.07	-0.46%	15.916	15.916	15.916	155
May 20 2024	15.99	0.00	0.00%	15.99	15.99	15.99	0.00
May 17 2024	15.99	0.12	0.73%	15.99	15.99	15.99	82
May 16 2024	15.874	-0.05	-0.33%	16.042	16.042	15.874	3,221
May 15 2024	15.926	-0.09	-0.54%	15.926	15.926	15.926	5
May 14 2024	16.012	0.12	0.73%	16.012	16.012	16.012	15
May 13 2024	15.896	0.00	0.00%	15.896	15.896	15.896	0.00
May 10 2024	15.896	-0.11	-0.67%	15.896	15.896	15.896	800
May 09 2024	16.004	0.04	0.26%	15.912	16.004	15.912	715
May 08 2024	15.962	0.18	1.14%	15.886	15.962	15.824	438
May 07 2024	15.782	0.00	0.00%	15.782	15.782	15.782	0.00
May 06 2024	15.782	0.00	0.00%	15.782	15.782	15.782	0.00
May 03 2024	15.782	0.00	0.00%	15.782	15.782	15.782	0.00
May 02 2024	15.782	0.02	0.11%	15.782	15.782	15.782	30
Apr 30 2024	15.764	-0.25	-1.54%	15.946	15.946	15.764	450
Apr 29 2024	16.01	0.18	1.12%	15.83	16.01	15.806	587
Apr 26 2024	15.832	0.00	0.00%	15.832	15.832	15.832	0.00
Apr 25 2024	15.832	0.00	0.00%	15.832	15.832	15.832	0.00
Apr 24 2024	15.832	0.53	3.49%	15.50	16.126	14.83	2,342
Apr 23 2024	15.298	-0.11	-0.69%	15.298	15.298	15.298	140
Apr 22 2024	15.404	0.13	0.84%	15.404	15.404	15.404	100
Apr 19 2024	15.276	0.13	0.84%	15.358	15.404	15.276	786
Apr 18 2024	15.148	-0.30	-1.95%	15.148	15.148	15.148	15
Apr 17 2024	15.45	0.00	0.00%	15.45	15.45	15.45	0.00
Apr 16 2024	15.45	0.00	0.00%	15.45	15.45	15.45	0.00
Apr 15 2024	15.45	0.00	0.00%	15.45	15.45	15.45	0.00
Apr 12 2024	15.45	-0.03	-0.19%	15.45	15.45	15.45	150
Apr 11 2024	15.48	0.00	0.00%	15.48	15.48	15.48	0.00
Apr 10 2024	15.48	-0.25	-1.56%	15.46	15.48	15.46	3,000
Apr 09 2024	15.726	-0.28	-1.77%	15.726	15.726	15.726	20
Apr 08 2024	16.01	0.00	0.00%	16.01	16.01	16.01	0.00
Apr 05 2024	16.01	-0.25	-1.51%	16.164	16.324	16.01	2,017
Apr 04 2024	16.256	-0.05	-0.29%	16.256	16.256	16.256	307
Apr 03 2024	16.304	0.00	0.00%	16.304	16.304	16.304	0.00
Apr 02 2024	16.304	0.10	0.61%	16.242	16.304	16.224	993
Mar 28 2024	16.205	0.39	2.47%	16.205	16.205	16.205	60
Mar 27 2024	15.815	0.00	0.00%	15.815	15.815	15.815	0.00
Mar 26 2024	15.815	0.00	0.00%	15.815	15.815	15.815	0.00
Mar 25 2024	15.815	0.00	0.00%	15.815	15.815	15.815	0.00
Mar 22 2024	15.815	0.00	0.00%	15.815	15.815	15.815	150
Mar 21 2024	15.815	-0.17	-1.03%	15.78	15.815	15.78	93
Mar 20 2024	15.98	0.42	2.70%	15.98	15.98	15.98	10
Mar 19 2024	15.56	0.00	0.00%	15.56	15.56	15.56	0.00
Mar 18 2024	15.56	0.00	0.00%	15.56	15.56	15.56	0.00
Mar 15 2024	15.56	-0.12	-0.77%	15.56	15.56	15.56	10
Mar 14 2024	15.68	0.00	0.00%	15.68	15.68	15.68	0.00
Mar 13 2024	15.68	-0.20	-1.26%	15.68	15.68	15.68	60
Mar 12 2024	15.88	0.11	0.70%	15.88	15.88	15.88	33
Mar 11 2024	15.77	0.14	0.86%	15.77	15.77	15.77	25
Mar 08 2024	15.635	-0.02	-0.13%	15.615	15.635	15.615	110
Mar 07 2024	15.655	0.00	0.00%	15.655	15.655	15.655	0.00
Mar 06 2024	15.655	0.00	0.00%	15.655	15.655	15.655	0.00
Mar 05 2024	15.655	-0.01	-0.03%	15.51	15.655	15.51	1,010
Mar 04 2024	15.66	0.05	0.32%	15.66	15.66	15.66	800
Mar 01 2024	15.61	0.00	0.00%	15.61	15.61	15.61	0.00
Feb 29 2024	15.61	0.00	0.00%	15.61	15.61	15.61	0.00
Feb 28 2024	15.61	0.21	1.33%	15.61	15.61	15.61	1

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions