T

AT&T Historical Data

Company Name Stock Ticker Symbol Market Type
AT&T Inc T NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.18 1.0% 18.22 20:00:00
Open Price Low Price High Price Close Price Prev Close
18.11 18.09 18.27 18.27 18.04
more quote information »

T Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.2718.40517.9918.0840,197,390-0.05-0.27%
1 Month20.5320.8617.9918.7042,041,015-2.31-11.25%
3 Months20.2121.5317.9919.8539,230,262-1.99-9.85%
6 Months24.03524.45517.9920.8744,967,084-5.82-24.19%
1 Year28.1728.2917.9923.2547,494,548-9.95-35.32%
3 Years34.4739.9417.9928.3041,391,155-16.25-47.14%
5 Years38.2439.9417.9929.8937,462,911-20.02-52.35%

T 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 18.27 0.23 1.27% 18.11 18.27 18.09 25,801,195
Aug 11 2022 18.04 0.03 0.17% 18.06 18.17 18.01 40,781,278
Aug 10 2022 18.01 -0.09 -0.5% 18.22 18.25 17.99 50,188,973
Aug 09 2022 18.10 0.10 0.56% 18.02 18.22 18.02 33,251,666
Aug 08 2022 18.00 -0.35 -1.91% 18.38 18.405 18.00 44,049,192
Aug 05 2022 18.35 0.08 0.44% 18.27 18.36 18.09 32,715,841
Aug 04 2022 18.27 -0.10 -0.54% 18.31 18.38 18.22 28,259,762
Aug 03 2022 18.37 0.01 0.05% 18.43 18.505 18.31 35,509,077
Aug 02 2022 18.36 -0.37 -1.98% 18.72 18.74 18.32 43,611,244
Aug 01 2022 18.73 -0.05 -0.27% 18.85 18.87 18.61 37,085,739
Jul 29 2022 18.78 0.20 1.08% 18.52 18.85 18.48 40,804,040
Jul 28 2022 18.58 0.19 1.03% 18.30 18.77 18.285 41,896,865
Jul 27 2022 18.39 0.09 0.49% 18.35 18.49 18.23 36,596,544
Jul 26 2022 18.30 -0.23 -1.24% 18.40 18.445 18.18 38,867,535
Jul 25 2022 18.53 0.13 0.71% 18.38 18.65 18.33 39,476,786
Jul 22 2022 18.40 -0.52 -2.75% 18.66 18.69 18.25 71,998,851
Jul 21 2022 18.92 -1.56 -7.62% 19.04 19.12 18.24 123,397,132
Jul 20 2022 20.48 -0.32 -1.54% 20.82 20.83 20.40 34,187,420
Jul 19 2022 20.80 0.27 1.32% 20.55 20.86 20.53 21,807,758
Jul 18 2022 20.53 -0.04 -0.19% 20.63 20.69 20.51 22,501,830
Jul 15 2022 20.57 0.24 1.18% 20.53 20.59 20.21 23,832,767
See More Historical Prices »


Your Recent History
NYSE
T
AT&T
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now