AT&T Inc (ATTB34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.58 | 3.14302765069 | 50.27 | 51.87 | 49.9 | 37654 | 50.93154295 | DR |
| 4 | 0.92 | 1.80640094247 | 50.93 | 53.99 | 48.16 | 19200 | 51.06538588 | DR |
| 12 | 4.53 | 9.5731191885 | 47.32 | 53.99 | 43.25 | 9225 | 49.5150818 | DR |
| 26 | 11.94 | 29.9173139564 | 39.91 | 53.99 | 38.91 | 6789 | 47.40314755 | DR |
| 52 | 23.61 | 83.604815864 | 28.24 | 53.99 | 27.78 | 5354 | 41.88887728 | DR |
| 156 | 14.02 | 37.0605339678 | 37.83 | 53.99 | 21.52 | 8538 | 33.17627438 | DR |
| 260 | -87.15 | -62.6978417266 | 139 | 175.81 | 21.52 | 7598 | 43.0798298 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 51.12 | 0.12 | 0.24 | 51.36 | 51.8 | 50.81 | 118193 |
| 1742506200 | 51 | 0.49 | 0.97 | 50.02 | 51 | 50.02 | 1276 |
| 1742419800 | 50.51 | 0.25 | 0.50 | 49.99 | 50.6 | 49.9 | 38478 |
| 1742333400 | 50.26 | -0.5 | -0.99 | 50.58 | 51.1 | 50.2 | 1880 |
| 1742247000 | 50.76 | 0.04 | 0.08 | 50.27 | 51.1 | 50.27 | 28442 |
| 1741987800 | 50.72 | 0.49 | 0.98 | 49.77 | 50.91 | 49.5 | 38263 |
| 1741901400 | 50.23 | 0.56 | 1.13 | 49.76 | 51.49 | 49.76 | 3707 |
| 1741814940 | 49.67 | -0.81 | -1.60 | 49.49 | 50 | 48.16 | 41600 |
| 1741728600 | 50.48 | -2.91 | -5.45 | 51.7 | 51.7 | 49.79 | 6633 |
| 1741642140 | 53.39 | 1.09 | 2.08 | 51.25 | 53.51 | 51.25 | 40743 |
| 1741382940 | 52.3 | 1.07 | 2.09 | 51.23 | 52.42 | 51.23 | 2076 |
| 1741296540 | 51.23 | 1.26 | 2.52 | 49.97 | 51.38 | 49.87 | 1327 |
| 1741210140 | 49.97 | -3.64 | -6.79 | 53.61 | 53.61 | 49.97 | 4371 |
| 1740778200 | 53.61 | 1.54 | 2.96 | 52.6 | 53.99 | 52.46 | 1427 |
| 1740691740 | 52.07 | 0.67 | 1.30 | 51.01 | 52.44 | 51.01 | 3237 |
| 1740605400 | 51.4 | 0.23 | 0.45 | 50.14 | 51.7 | 50.02 | 2124 |
| 1740519000 | 51.17 | -0.29 | -0.56 | 50.43 | 52.11 | 50.43 | 5249 |
| 1740432540 | 51.46 | 0.71 | 1.40 | 50.93 | 51.7 | 50.65 | 6572 |
| 1740173400 | 50.75 | 1.12 | 2.26 | 48.63 | 51.2 | 48.63 | 2568 |
| 1740087000 | 49.63 | -0.16 | -0.32 | 49.96 | 50 | 49.29 | 3910 |
| 1740000540 | 49.79 | 0.42 | 0.85 | 48.5 | 50.3 | 48.5 | 2430 |
| 1739914140 | 49.37 | 0.38 | 0.78 | 49 | 49.74 | 48.75 | 5008 |
| 1739827800 | 48.99 | -0.12 | -0.24 | 49.11 | 49.43 | 48.74 | 915 |
| 1739568600 | 49.11 | -0.03 | -0.06 | 49.01 | 49.43 | 48.76 | 1445 |
| 1739482140 | 49.14 | 0.02 | 0.04 | 49.12 | 49.52 | 48.82 | 1001 |
| 1739395740 | 49.12 | 0.89 | 1.85 | 48.33 | 49.12 | 48.05 | 1368 |
| 1739309400 | 48.23 | 0.3 | 0.63 | 48.5 | 48.5 | 47.81 | 2384 |
| 1739222940 | 47.93 | 0.55 | 1.16 | 47.38 | 47.94 | 47.05 | 924 |
| 1738963800 | 47.38 | 0.19 | 0.40 | 46.24 | 47.54 | 46.24 | 3722 |
| 1738877340 | 47.19 | 0.12 | 0.25 | 47.63 | 47.64 | 46.66 | 3364 |
| 1738790940 | 47.07 | 0.7 | 1.51 | 47.13 | 47.49 | 46.8 | 3175 |
| 1738704600 | 46.37 | -0.57 | -1.21 | 46 | 47.04 | 46 | 503 |
| 1738618200 | 46.94 | 0.78 | 1.69 | 46.16 | 47.55 | 46 | 2464 |
| 1738358940 | 46.16 | -0.86 | -1.83 | 46.8 | 46.95 | 46.16 | 1249 |
| 1738272540 | 47.02 | -0.43 | -0.91 | 47.45 | 48.1 | 46.87 | 3250 |
| 1738186200 | 47.45 | -0.26 | -0.54 | 46.75 | 48.51 | 46.75 | 1026 |
| 1738099740 | 47.71 | 0.21 | 0.44 | 47.5 | 48 | 47.08 | 2028 |
| 1738013340 | 47.5 | 2.77 | 6.19 | 46.3 | 48.03 | 45.72 | 5357 |
| 1737754200 | 44.73 | 0.46 | 1.04 | 44.72 | 44.78 | 44.38 | 1485 |
| 1737667740 | 44.27 | -0.89 | -1.97 | 44.43 | 44.44 | 43.92 | 1275 |
| 1737581400 | 45.16 | 0 | 0.00 | 45.16 | 45.16 | 45.16 | 0 |
| 1737495000 | 45.16 | 0.22 | 0.49 | 45.39 | 45.39 | 44.71 | 493 |
| 1737408600 | 44.94 | -0.08 | -0.18 | 45.02 | 45.29 | 44.69 | 712 |
| 1737149400 | 45.02 | 0.77 | 1.74 | 44.65 | 45.25 | 44.4 | 366 |
| 1737062940 | 44.25 | 0.49 | 1.12 | 44.2 | 44.54 | 43.8 | 634 |
| 1736976540 | 43.76 | -0.1 | -0.23 | 43.66 | 44.39 | 43.66 | 1084 |
| 1736890140 | 43.86 | 0.24 | 0.55 | 44.06 | 44.06 | 43.25 | 1271 |
| 1736803740 | 43.62 | -0.48 | -1.09 | 44 | 44.25 | 43.59 | 1077 |
| 1736544540 | 44.1 | 0.09 | 0.20 | 44.01 | 44.86 | 43.48 | 2741 |
| 1736458140 | 44.01 | -1.1 | -2.44 | 46.07 | 46.07 | 44 | 120 |
| 1736371740 | 45.11 | -0.09 | -0.20 | 45.2 | 45.65 | 44.55 | 32299 |
| 1736285400 | 45.2 | -1.06 | -2.29 | 46.14 | 46.14 | 44.8 | 26386 |
| 1736198940 | 46.26 | -0.86 | -1.83 | 46.54 | 46.55 | 45.84 | 24807 |
| 1735939740 | 47.12 | 0.11 | 0.23 | 46.91 | 47.12 | 46.52 | 15720 |
| 1735853400 | 47.01 | 0.14 | 0.30 | 47.34 | 47.9 | 46.82 | 9048 |
| 1735594200 | 46.87 | -0.45 | -0.95 | 47.32 | 47.38 | 46.31 | 1085 |
| 1735334940 | 47.32 | -0.12 | -0.25 | 46.49 | 47.76 | 46.49 | 2504 |
| 1735248540 | 47.44 | 0.22 | 0.47 | 47.12 | 47.5 | 47 | 7557 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
