AT&T Inc Historical Data - ATTB34 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
AT&T Inc (ATTB34)
AT&T Inc (ATTB34) Historical

AT&T Inc (ATTB34)

28.70

0.10

(0.35%)

Closed April 28 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.21	-0.726392251816	28.91	29.47	27.95	1230	28.66789756	DR
4	-0.39	-1.34066689584	29.09	29.94	27.78	4702	29.13045647	DR
12	-0.81	-2.74483226025	29.51	29.94	27	7620	28.57031433	DR
26	3.39	13.3939154484	25.31	29.94	24.56	5423	27.97564258	DR
52	-1.19	-3.981264637	29.89	29.94	21.52	5534	26.32705691	DR
156	-28.9	-50.1736111111	57.6	59.82	21.52	9749	35.24809631	DR
260	-92.29	-76.2790313249	120.99	175.81	21.52	7074	47.16645255	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	28.7	0.1	0.35	28.6	28.8	28.11	2540
1714080540	28.6	-0.37	-1.28	28.87	29.16	28.48	786
1713994200	28.97	0.86	3.06	29.3	29.47	28.29	3437
1713907800	28.11	0.16	0.57	28.14	28.35	28.1	855
1713821340	27.95	-0.51	-1.79	28.46	29.01	27.95	559
1713562200	28.46	-0.45	-1.56	28.91	28.91	28.37	513
1713475800	28.91	0.65	2.30	28.18	28.91	28.16	701
1713389400	28.26	0.08	0.28	28.24	28.4	28.1	567
1713302940	28.18	0.05	0.18	28.13	28.91	28.13	449
1713216600	28.13	0.3	1.08	27.83	28.56	27.83	498
1712957400	27.83	-0.14	-0.50	27.9	28.19	27.83	973
1712870940	27.97	-0.27	-0.96	28.19	28.37	27.88	1247
1712784540	28.24	-0.01	-0.04	27.78	28.46	27.78	1841
1712698140	28.25	-0.91	-3.12	29.16	29.16	27.95	16282
1712611740	29.16	-0.44	-1.49	29.9	29.94	28.37	5705
1712352600	29.6	-0.06	-0.20	29.28	29.68	28.99	22625
1712266140	29.66	0.14	0.47	29.52	29.89	29.52	757
1712179740	29.52	0.03	0.10	29.66	29.9	29.49	28322
1712093400	29.49	0.11	0.37	29.4	29.75	29.34	690
1712006940	29.38	-0.17	-0.58	29.09	29.56	28.77	2531
1711661400	29.55	0.55	1.90	29.24	29.55	29.11	1332
1711574940	29	0.42	1.47	28.64	29.22	28.64	1359
1711488540	28.58	0.14	0.49	28.38	28.74	28.38	190
1711402140	28.44	0.24	0.85	28.24	28.44	28.18	709
1711143000	28.2	-0.26	-0.91	28.06	28.68	28.06	1145
1711056600	28.46	-0.19	-0.66	28.65	28.66	28.33	1715
1710970200	28.65	-0.11	-0.38	28.82	29	28.42	52047
1710883740	28.76	0	0.00	29	29.19	28.76	50821
1710797400	28.76	0.43	1.52	28.39	28.97	28.2	7259
1710538200	28.33	0.13	0.46	28.21	28.54	28.21	64046
1710451740	28.2	-0.42	-1.47	28.68	28.68	28.05	987
1710365400	28.62	0.07	0.25	28.6	28.91	28.38	3512
1710278940	28.55	-0.1	-0.35	28.79	28.79	28.55	1771
1710192600	28.65	-0.1	-0.35	28.75	28.86	28.51	34219
1709933400	28.75	0.73	2.61	28.12	28.75	28.12	2462
1709847000	28.02	-0.25	-0.88	28.15	28.46	28.02	1399
1709760540	28.27	-0.07	-0.25	28.59	28.59	28.13	10699
1709674200	28.34	0.63	2.27	27.78	28.58	27.78	51119
1709587740	27.71	-0.47	-1.67	27.95	28.07	27.7	1083
1709328600	28.18	0.32	1.15	27.88	28.18	27.83	967
1709242200	27.86	-0.37	-1.31	28.19	28.42	27.86	725
1709155800	28.23	0.51	1.84	28.09	28.23	27.72	5006
1709069400	27.72	-0.13	-0.47	27.84	27.84	27.35	1110
1708983000	27.85	-0.07	-0.25	28	28.05	27.4	2155
1708723800	27.92	0.53	1.94	27.39	28.02	27.39	16001
1708637400	27.39	-0.48	-1.72	28.1	28.1	27.17	10952
1708550940	27.87	0.18	0.65	28.1	28.1	27.74	281
1708464600	27.69	-0.13	-0.47	27.93	28.21	27.69	2037
1708378200	27.82	-0.34	-1.21	28.5	28.5	27	992
1708119000	28.16	-0.09	-0.32	28.27	28.44	28.08	682
1708032600	28.25	0.35	1.25	27.9	28.61	27.9	556
1707946200	27.9	0.23	0.83	28.2	28.25	27.9	906
1707514200	27.67	-0.35	-1.25	28.03	28.05	27.45	4902
1707427800	28.02	-0.76	-2.64	29.35	29.35	27.94	5751
1707341400	28.78	-0.32	-1.10	29.1	29.21	28.7	1288
1707255000	29.1	-0.37	-1.26	29.16	29.43	29.06	861
1707168600	29.47	-0.06	-0.20	29.53	29.66	29.36	601
1706909400	29.53	0.02	0.07	29.51	29.77	29.35	1335
1706822940	29.51	0.21	0.72	29.5	29.86	29.28	9217
1706736600	29.3	0.52	1.81	28.79	29.3	28.79	9080
1706650200	28.78	0.4	1.41	28.5	28.98	28.39	5967
1706563800	28.38	0.21	0.75	28.49	28.49	28.01	838

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