AT&T Inc (ATTB34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.26 | -2.65766715883 | 47.41 | 48 | 45.45 | 7462 | 46.36056957 | DR |
| 4 | 1.01 | 2.23748338502 | 45.14 | 48.53 | 44.2 | 5638 | 46.56720898 | DR |
| 12 | 6.32 | 15.8674366056 | 39.83 | 48.53 | 39.37 | 4871 | 43.78094428 | DR |
| 26 | 12.69 | 37.9258816497 | 33.46 | 48.53 | 32.2 | 4241 | 40.14360262 | DR |
| 52 | 19.42 | 72.6524504302 | 26.73 | 48.53 | 26.3 | 5085 | 33.68510651 | DR |
| 156 | -0.72 | -1.53616385748 | 46.87 | 51 | 21.52 | 9035 | 33.07867652 | DR |
| 260 | -114.16 | -71.2120266983 | 160.31 | 175.81 | 21.52 | 7211 | 43.94619233 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 46.15 | -0.05 | -0.11 | 46.2 | 46.22 | 45.45 | 27509 |
| 1734643800 | 46.2 | -1.54 | -3.23 | 46.95 | 47.24 | 45.83 | 1691 |
| 1734557400 | 47.74 | 1.02 | 2.18 | 46.85 | 47.88 | 46.47 | 3234 |
| 1734470940 | 46.72 | 0.09 | 0.19 | 47.1 | 47.17 | 46.03 | 3217 |
| 1734384540 | 46.63 | -1.14 | -2.39 | 47.41 | 48 | 46 | 1658 |
| 1734125340 | 47.77 | 0.75 | 1.60 | 47.02 | 47.77 | 46.72 | 1213 |
| 1734039000 | 47.02 | 0.19 | 0.41 | 46.75 | 47.5 | 46.6 | 1015 |
| 1733952540 | 46.83 | -0.83 | -1.74 | 46.7 | 47.4 | 46.4 | 1212 |
| 1733866140 | 47.66 | 0.24 | 0.51 | 47.22 | 47.75 | 46.8 | 4643 |
| 1733779740 | 47.42 | -1.11 | -2.29 | 47.55 | 48.5 | 47.26 | 1945 |
| 1733520600 | 48.53 | 0.96 | 2.02 | 47.85 | 48.53 | 47.37 | 3544 |
| 1733434200 | 47.57 | 0.04 | 0.08 | 48.01 | 48.01 | 46.89 | 3822 |
| 1733347800 | 47.53 | -0.45 | -0.94 | 48.46 | 48.46 | 46.95 | 2977 |
| 1733261340 | 47.98 | 1.93 | 4.19 | 47.33 | 48.5 | 46.94 | 14943 |
| 1733174940 | 46.05 | -0.11 | -0.24 | 46.17 | 47 | 45.8 | 19059 |
| 1732915740 | 46.16 | -0.64 | -1.37 | 47.01 | 47.5 | 45.7 | 1773 |
| 1732829400 | 46.8 | 0.62 | 1.34 | 46.18 | 46.8 | 44.98 | 1332 |
| 1732743000 | 46.18 | 1.38 | 3.08 | 44.99 | 46.18 | 44.72 | 4212 |
| 1732656600 | 44.8 | -0.09 | -0.20 | 44.5 | 44.92 | 44.2 | 11455 |
| 1732570140 | 44.89 | -0.12 | -0.27 | 45.14 | 45.14 | 44.27 | 2315 |
| 1732310940 | 45.01 | 0.33 | 0.74 | 43.78 | 45.2 | 43.78 | 2312 |
| 1732224600 | 44.68 | 1.03 | 2.36 | 44.04 | 44.85 | 44.04 | 2642 |
| 1732051800 | 43.65 | -0.49 | -1.11 | 44.5 | 44.5 | 43.57 | 2630 |
| 1731965340 | 44.14 | 1.05 | 2.44 | 43.54 | 44.35 | 43.54 | 1624 |
| 1731619800 | 43.09 | -0.03 | -0.07 | 43.13 | 43.4 | 42.86 | 1722 |
| 1731533400 | 43.12 | 0.4 | 0.94 | 41.86 | 43.16 | 41.86 | 3679 |
| 1731446940 | 42.72 | -0.24 | -0.56 | 43.39 | 43.39 | 42.01 | 888 |
| 1731360540 | 42.96 | 0.09 | 0.21 | 42.88 | 43.53 | 42.88 | 2398 |
| 1731101400 | 42.87 | 0.81 | 1.93 | 42.07 | 43.19 | 42.07 | 3859 |
| 1731014940 | 42.06 | -0.37 | -0.87 | 42.86 | 42.86 | 41.48 | 3396 |
| 1730928600 | 42.43 | 0.26 | 0.62 | 43.04 | 43.04 | 42.12 | 960 |
| 1730842200 | 42.17 | -0.11 | -0.26 | 42.28 | 42.8 | 42.03 | 10383 |
| 1730755800 | 42.28 | -1.06 | -2.45 | 43.34 | 43.34 | 41.87 | 1936 |
| 1730496600 | 43.34 | -0.38 | -0.87 | 43.65 | 44.1 | 43.34 | 14893 |
| 1730410200 | 43.72 | 1.39 | 3.28 | 42.01 | 43.72 | 42.01 | 13080 |
| 1730323800 | 42.33 | -0.44 | -1.03 | 43 | 43 | 42 | 1489 |
| 1730237340 | 42.77 | 0.63 | 1.50 | 41.3 | 42.9 | 41.15 | 780 |
| 1730151000 | 42.14 | 0.37 | 0.89 | 41.5 | 42.14 | 41.5 | 1819 |
| 1729891800 | 41.77 | -0.19 | -0.45 | 42.03 | 42.26 | 41.75 | 12354 |
| 1729805400 | 41.96 | -0.52 | -1.22 | 43.02 | 43.02 | 41.82 | 11044 |
| 1729719000 | 42.48 | 1.56 | 3.81 | 42 | 42.84 | 41.39 | 7612 |
| 1729632600 | 40.92 | -0.27 | -0.66 | 39.87 | 40.92 | 39.87 | 1267 |
| 1729546140 | 41.19 | -0.35 | -0.84 | 41.54 | 41.91 | 41.06 | 1491 |
| 1729287000 | 41.54 | 0.43 | 1.05 | 41 | 41.76 | 40.96 | 8901 |
| 1729200540 | 41.11 | -0.05 | -0.12 | 41.12 | 41.28 | 40.7 | 6197 |
| 1729114140 | 41.16 | 0.64 | 1.58 | 40.79 | 41.16 | 40.61 | 2083 |
| 1729027740 | 40.52 | 0.68 | 1.71 | 39.37 | 40.79 | 39.37 | 3285 |
| 1728941340 | 39.84 | -0.3 | -0.75 | 39.99 | 40 | 39.4 | 2020 |
| 1728682200 | 40.14 | 0.36 | 0.90 | 40.18 | 40.25 | 39.76 | 856 |
| 1728595740 | 39.78 | -1.12 | -2.74 | 40.89 | 40.89 | 39.41 | 1058 |
| 1728509400 | 40.9 | 0.98 | 2.45 | 39.99 | 40.9 | 39.99 | 7109 |
| 1728422940 | 39.92 | 0.12 | 0.30 | 40.22 | 40.49 | 39.88 | 2489 |
| 1728336600 | 39.8 | -0.18 | -0.45 | 40.38 | 40.38 | 39.46 | 665 |
| 1728077400 | 39.98 | -0.13 | -0.32 | 40.47 | 40.47 | 39.7 | 2072 |
| 1727991000 | 40.11 | -0.22 | -0.55 | 40.74 | 40.74 | 40.11 | 6028 |
| 1727904540 | 40.33 | -0.19 | -0.47 | 40.11 | 40.36 | 39.88 | 8809 |
| 1727818200 | 40.52 | 0.52 | 1.30 | 39.95 | 40.52 | 39.71 | 12564 |
| 1727731800 | 40 | 0.33 | 0.83 | 39.83 | 40.18 | 39.47 | 1350 |
| 1727472600 | 39.67 | 0.59 | 1.51 | 39.4 | 39.76 | 39.34 | 1371 |
| 1727386140 | 39.08 | -0.13 | -0.33 | 39.21 | 39.34 | 38.91 | 3357 |
| 1727299740 | 39.21 | 0.1 | 0.26 | 39.11 | 39.62 | 39.11 | 2476 |
| 1727213400 | 39.11 | -0.4 | -1.01 | 39.91 | 39.91 | 39.06 | 991 |
| 1727127000 | 39.51 | 0.1 | 0.25 | 39.87 | 40.02 | 39.44 | 2379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
