AT&T Inc (ATTB34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.33 | 3.91521931116 | 33.97 | 35.85 | 33.95 | 6840 | 35.04135702 | DR |
| 4 | 1.28 | 3.76249265138 | 34.02 | 35.86 | 32.2 | 4864 | 34.62598168 | DR |
| 12 | 6.02 | 20.5601092896 | 29.28 | 35.86 | 28.32 | 4444 | 32.2653544 | DR |
| 26 | 6.98 | 24.6468926554 | 28.32 | 35.86 | 26.98 | 5961 | 29.8580946 | DR |
| 52 | 11.71 | 49.6396778296 | 23.59 | 35.86 | 22.64 | 4831 | 28.01594136 | DR |
| 156 | -13.51 | -27.6787543536 | 48.81 | 51 | 21.52 | 9598 | 34.26163138 | DR |
| 260 | -91.85 | -72.2375147464 | 127.15 | 175.81 | 21.52 | 7134 | 45.22673855 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 34 | -0.68 | -1.96 | 34.32 | 34.55 | 33.95 | 1899 |
| 1721683800 | 34.68 | -1.05 | -2.94 | 35.72 | 35.72 | 34 | 2571 |
| 1721424600 | 35.73 | 0.03 | 0.08 | 35.19 | 35.79 | 35.19 | 1145 |
| 1721338200 | 35.7 | 0.69 | 1.97 | 35.09 | 35.8 | 35.09 | 5263 |
| 1721251800 | 35.01 | 1.05 | 3.09 | 33.97 | 35.07 | 33.97 | 23322 |
| 1721165340 | 33.96 | 0.16 | 0.47 | 33.87 | 34.19 | 33.509999 | 687 |
| 1721079000 | 33.8 | -0.37 | -1.08 | 34.27 | 34.35 | 33.71 | 1326 |
| 1720819800 | 34.17 | 0.11 | 0.32 | 33.65 | 34.23 | 33.509999 | 1125 |
| 1720733400 | 34.06 | 0.21 | 0.62 | 33.54 | 34.2 | 33.54 | 1909 |
| 1720647000 | 33.85 | -0.09 | -0.27 | 34.55 | 34.55 | 33.2 | 3625 |
| 1720560540 | 33.94 | -0.37 | -1.08 | 34.18 | 34.33 | 32.2 | 2915 |
| 1720474200 | 34.31 | 0.34 | 1.00 | 34.95 | 34.95 | 33.96 | 29408 |
| 1720215000 | 33.97 | 0.17 | 0.50 | 33.88 | 34.4 | 33.88 | 7227 |
| 1720128540 | 33.8 | -1.15 | -3.29 | 34.95 | 35.4 | 33.8 | 1377 |
| 1720042200 | 34.95 | -0.53 | -1.49 | 35.59 | 35.59 | 34.55 | 1407 |
| 1719955800 | 35.48 | -0.08 | -0.22 | 35.82 | 35.82 | 35.45 | 2292 |
| 1719869400 | 35.56 | 0.36 | 1.02 | 35.65 | 35.86 | 35.09 | 5373 |
| 1719610200 | 35.2 | 0.76 | 2.21 | 34.51 | 35.61 | 34.51 | 2767 |
| 1719523800 | 34.44 | -0.18 | -0.52 | 33.91 | 34.51 | 33.91 | 482 |
| 1719437400 | 34.62 | 0.6 | 1.76 | 34.02 | 34.62 | 34.02 | 1162 |
| 1719351000 | 34.02 | 0.45 | 1.34 | 33.57 | 34.02 | 33.57 | 2278 |
| 1719264600 | 33.57 | 0.11 | 0.33 | 33.46 | 33.65 | 33.04 | 4311 |
| 1719005400 | 33.46 | 0.48 | 1.46 | 33.049999 | 33.46 | 32.88 | 2459 |
| 1718918940 | 32.979999 | 0.21 | 0.64 | 32.159999 | 33.18 | 32.159999 | 12956 |
| 1718832540 | 32.77 | 0.01 | 0.03 | 32.99 | 33.18 | 32.77 | 1373 |
| 1718746200 | 32.759999 | 0.71 | 2.22 | 31.93 | 32.759999 | 31.93 | 4492 |
| 1718659800 | 32.049999 | 0.63 | 2.01 | 31.6 | 32.1 | 31.58 | 3076 |
| 1718400600 | 31.42 | -0.2 | -0.63 | 31.53 | 31.62 | 31.31 | 4137 |
| 1718314200 | 31.62 | -0.26 | -0.82 | 31.65 | 31.67 | 31.42 | 4018 |
| 1718227800 | 31.88 | -0.07 | -0.22 | 32.04 | 32.189999 | 31.55 | 879 |
| 1718141400 | 31.95 | 0.05 | 0.16 | 31.9 | 32.07 | 31.76 | 1458 |
| 1718055000 | 31.9 | -0.3 | -0.93 | 31.55 | 32.42 | 31.55 | 5064 |
| 1717795800 | 32.2 | 0.15 | 0.47 | 30.75 | 32.21 | 30.75 | 1950 |
| 1717709400 | 32.049999 | -0.19 | -0.59 | 32.14 | 32.36 | 31.93 | 3422 |
| 1717622940 | 32.24 | 0 | 0.00 | 32.299999 | 32.32 | 32.049999 | 1108 |
| 1717536600 | 32.24 | 0.95 | 3.04 | 31.51 | 32.29 | 31.51 | 2967 |
| 1717450200 | 31.29 | -0.62 | -1.94 | 31.91 | 31.94 | 31.29 | 7905 |
| 1717191000 | 31.91 | 2.08 | 6.97 | 30.2 | 31.91 | 30.2 | 4254 |
| 1717018140 | 29.83 | 0.1 | 0.34 | 29.8 | 29.96 | 29.78 | 408 |
| 1716931740 | 29.73 | -0.26 | -0.87 | 29.46 | 30.05 | 29.46 | 2364 |
| 1716845340 | 29.99 | -0.13 | -0.43 | 30.19 | 31.18 | 29.99 | 2216 |
| 1716586200 | 30.12 | 0.09 | 0.30 | 30.1 | 30.25 | 29.95 | 1162 |
| 1716499800 | 30.03 | -0.02 | -0.07 | 30.09 | 30.09 | 29.7 | 50588 |
| 1716413340 | 30.05 | 0.47 | 1.59 | 29.5 | 30.05 | 29.5 | 2710 |
| 1716327000 | 29.58 | -0.1 | -0.34 | 29.7 | 29.72 | 29.24 | 1788 |
| 1716240600 | 29.68 | 0.23 | 0.78 | 29.75 | 29.87 | 29.59 | 3380 |
| 1715981400 | 29.45 | -0.15 | -0.51 | 29.6 | 29.63 | 29.45 | 3545 |
| 1715895000 | 29.6 | -0.15 | -0.50 | 29.81 | 29.81 | 29.39 | 1846 |
| 1715808600 | 29.75 | 0.18 | 0.61 | 29.75 | 29.93 | 29.43 | 2025 |
| 1715722200 | 29.57 | 0.04 | 0.14 | 29.53 | 29.67 | 29.44 | 500 |
| 1715635800 | 29.53 | -0.15 | -0.51 | 29.3 | 29.69 | 29.3 | 2915 |
| 1715376600 | 29.68 | 0.34 | 1.16 | 29.4 | 29.68 | 29.28 | 638 |
| 1715290140 | 29.34 | 0.17 | 0.58 | 29.35 | 29.55 | 29.34 | 675 |
| 1715203800 | 29.17 | 0.37 | 1.28 | 28.86 | 29.19 | 28.86 | 4474 |
| 1715117400 | 28.8 | 0.07 | 0.24 | 28.79 | 28.99 | 28.62 | 601 |
| 1715031000 | 28.73 | 0.32 | 1.13 | 28.68 | 28.82 | 28.51 | 613 |
| 1714771800 | 28.41 | -0.19 | -0.66 | 28.38 | 28.53 | 28.32 | 1834 |
| 1714685400 | 28.6 | -0.68 | -2.32 | 29.28 | 29.28 | 28.6 | 8057 |
| 1714512600 | 29.28 | 0.1 | 0.34 | 29.18 | 29.33 | 29.02 | 361 |
| 1714426200 | 29.18 | 0.48 | 1.67 | 28.7 | 29.49 | 28.7 | 9955 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
