AT T Inc. (T) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	23.50	23.91	23.35	23.79	+0.34%	34,866,000
2026-08-06	23.46	23.71	23.21	23.71	+2.82%	47,689,400
2026-08-05	22.66	23.28	22.55	23.06	-1.37%	66,801,800
2026-08-04	23.35	23.46	23.02	23.38	-0.89%	55,823,300
2026-08-03	23.66	23.75	23.30	23.59	+1.46%	53,816,900
2026-07-31	23.17	23.46	22.92	23.25	+0.17%	58,149,000
2026-07-30	23.41	23.62	23.14	23.21	-3.05%	49,433,700
2026-07-29	24.64	24.67	23.60	23.94	-2.92%	77,480,900
2026-07-28	24.84	25.32	24.60	24.66	+0.98%	57,350,500
2026-07-27	24.13	24.52	24.03	24.42	+1.20%	74,458,300
2026-07-24	23.00	24.13	23.00	24.13	+5.10%	80,670,900
2026-07-23	23.25	23.47	22.65	22.96	-0.35%	103,562,100
2026-07-22	23.38	23.65	22.73	23.04	+3.50%	187,291,400
2026-07-21	21.93	22.39	21.70	22.26	+1.41%	139,856,700
2026-07-20	21.60	22.04	21.54	21.95	+0.64%	87,678,100
2026-07-17	22.38	22.77	21.67	21.81	-0.77%	79,330,400
2026-07-16	21.51	22.18	21.50	21.98	+2.57%	85,226,600
2026-07-15	21.32	21.71	21.25	21.43	+0.70%	75,068,600
2026-07-14	21.42	21.56	21.25	21.28	-1.25%	53,556,100
2026-07-13	21.38	21.63	21.24	21.55	+1.99%	65,496,400
2026-07-10	20.62	21.26	20.62	21.13	+0.43%	49,781,900
2026-07-09	20.92	21.07	20.73	21.04	-0.38%	50,847,700
2026-07-08	20.97	21.43	20.81	21.12	+0.14%	63,946,700
2026-07-07	20.92	21.27	20.86	21.09	+2.48%	66,469,400
2026-07-06	20.75	20.91	20.25	20.58	+0.00%	113,634,400
2026-07-02	20.70	20.99	19.89	20.58	+0.49%	129,300,400
2026-07-01	20.63	21.03	20.29	20.48	-1.06%	137,694,400
2026-06-30	21.73	21.75	20.57	20.70	-5.13%	131,117,200
2026-06-29	22.38	22.43	21.28	21.82	-3.96%	84,994,800
2026-06-26	22.47	22.72	22.32	22.72	+1.34%	85,148,700
2026-06-25	22.25	22.63	22.23	22.42	+0.22%	43,228,800
2026-06-24	22.84	22.94	22.31	22.37	-1.93%	57,297,300
2026-06-23	22.31	22.98	22.19	22.81	+3.21%	73,551,900
2026-06-22	22.03	22.47	22.01	22.10	+0.41%	68,522,300
2026-06-18	22.46	22.52	21.99	22.01	-1.92%	94,242,900
2026-06-17	22.83	22.88	22.25	22.44	-3.11%	56,538,300
2026-06-16	23.32	23.42	22.84	23.16	-0.56%	47,609,300
2026-06-15	23.35	23.51	23.17	23.29	-1.23%	48,293,300
2026-06-12	23.10	23.61	23.07	23.58	+2.52%	38,879,400
2026-06-11	23.16	23.37	22.99	23.00	-0.90%	38,147,600
2026-06-10	22.88	23.26	22.75	23.21	+2.20%	50,622,400
2026-06-09	22.51	22.96	22.32	22.71	+0.93%	52,561,000
2026-06-08	22.66	22.83	22.41	22.50	-1.10%	41,973,500
2026-06-05	22.90	23.04	22.59	22.75	-0.09%	60,825,900
2026-06-04	23.88	24.01	22.33	22.77	-3.31%	82,536,300
2026-06-03	24.19	24.20	23.45	23.55	-4.42%	51,911,800
2026-06-02	24.64	24.71	24.25	24.64	+0.37%	42,080,300
2026-06-01	24.75	24.90	24.49	24.55	-1.01%	29,675,700
2026-05-29	24.86	24.87	24.56	24.80	-0.32%	88,295,100
2026-05-28	24.96	25.14	24.73	24.88	-0.04%	25,343,800
2026-05-27	24.93	25.35	24.88	24.89	-0.52%	35,903,300
2026-05-26	25.14	25.34	24.86	25.02	-0.95%	32,461,200
2026-05-22	25.34	25.43	25.19	25.26	-0.32%	25,271,100
2026-05-21	24.86	25.39	24.81	25.34	+1.64%	35,792,600
2026-05-20	24.94	25.28	24.79	24.93	-0.20%	40,363,800
2026-05-19	24.59	24.99	24.42	24.98	+2.25%	39,383,400
2026-05-18	24.09	24.58	23.85	24.43	+1.66%	38,981,000
2026-05-15	24.86	24.93	24.03	24.03	-2.52%	44,236,200
2026-05-14	24.84	24.98	24.65	24.65	-0.36%	32,683,600
2026-05-13	25.23	25.55	24.72	24.74	-1.94%	34,609,700
2026-05-12	25.02	25.44	24.86	25.23	+1.45%	33,454,600
2026-05-11	25.23	25.34	24.66	24.87	-1.15%	37,447,600
2026-05-08	25.23	25.40	25.12	25.16	-0.40%	36,012,900
2026-05-07	25.39	25.49	25.12	25.26	-1.21%	42,986,600
2026-05-06	25.79	26.01	25.48	25.57	-1.27%	34,338,900
2026-05-05	26.05	26.13	25.85	25.90	-0.77%	24,482,400
2026-05-04	25.93	26.14	25.82	26.10	-0.08%	23,439,500
2026-05-01	26.31	26.46	26.07	26.12	-0.04%	31,493,700
2026-04-30	25.82	26.47	25.78	26.13	+1.48%	44,640,600
2026-04-29	25.97	26.16	25.64	25.75	-1.19%	22,790,600
2026-04-28	25.94	26.31	25.88	26.06	+2.12%	30,377,600
2026-04-27	26.33	26.44	25.46	25.52	-2.60%	32,633,700
2026-04-24	26.43	26.58	26.03	26.20	-1.54%	30,600,900
2026-04-23	26.12	26.76	26.02	26.61	+2.42%	47,337,900
2026-04-22	25.15	26.05	24.96	25.98	+0.39%	59,711,900
2026-04-21	26.20	26.44	25.88	25.88	-1.15%	44,489,400
2026-04-20	26.52	26.68	26.17	26.18	-1.24%	30,509,400
2026-04-17	26.15	26.61	26.04	26.51	+0.42%	35,023,800
2026-04-16	25.52	26.43	25.46	26.40	+3.69%	34,901,900
2026-04-15	25.68	25.78	25.42	25.46	-0.62%	33,847,600
2026-04-14	25.20	25.71	24.94	25.62	+0.04%	42,173,900
2026-04-13	26.37	26.39	25.40	25.61	-3.21%	46,751,800
2026-04-10	26.52	26.70	26.29	26.46	-1.42%	31,990,400
2026-04-09	27.23	27.41	26.76	26.84	-1.86%	41,439,800
2026-04-08	27.23	27.50	26.91	27.35	-2.46%	47,841,600
2026-04-07	28.29	28.49	27.92	28.04	-0.99%	27,653,000
2026-04-06	28.27	28.52	28.15	28.32	-0.04%	29,396,200
2026-04-02	28.39	28.63	27.99	28.33	+0.07%	34,996,200
2026-04-01	28.95	28.97	28.06	28.31	-2.35%	43,112,500
2026-03-31	28.93	28.99	28.53	28.99	+0.73%	48,632,300
2026-03-30	29.21	29.37	28.72	28.78	-1.10%	35,293,900
2026-03-27	29.00	29.37	28.82	29.10	+0.62%	38,162,800
2026-03-26	29.07	29.21	28.82	28.92	+0.38%	29,904,500
2026-03-25	28.98	29.14	28.71	28.81	-0.21%	36,571,100
2026-03-24	28.80	29.44	28.66	28.87	+0.38%	41,047,200
2026-03-23	28.28	28.91	27.87	28.76	+1.59%	46,656,300
2026-03-20	27.84	28.63	27.84	28.31	+2.05%	128,734,200
2026-03-19	27.58	27.95	27.22	27.74	+1.20%	58,624,200
2026-03-18	27.71	27.79	27.39	27.41	-1.58%	34,898,700
2026-03-17	27.89	28.02	27.66	27.85	+0.43%	33,904,300
2026-03-16	27.73	27.82	27.47	27.73	+0.04%	31,792,800
2026-03-13	27.50	27.85	27.44	27.72	+1.20%	28,076,800
2026-03-12	27.05	27.39	26.73	27.39	+0.85%	32,636,100
2026-03-11	27.67	27.73	26.87	27.16	-1.98%	46,925,600
2026-03-10	27.65	27.94	27.45	27.71	+0.65%	37,596,500
2026-03-09	28.13	28.36	27.39	27.53	-3.88%	52,145,000
2026-03-06	28.93	28.95	28.33	28.64	-1.14%	37,909,900
2026-03-05	28.94	29.06	28.72	28.97	-0.03%	46,498,100
2026-03-04	28.47	29.07	28.22	28.98	+1.08%	42,409,300
2026-03-03	27.79	28.75	27.76	28.67	+2.36%	45,891,200
2026-03-02	27.91	28.25	27.87	28.01	+0.00%	39,270,900
2026-02-27	27.61	28.01	27.51	28.01	+2.00%	54,509,300
2026-02-26	27.98	28.05	27.41	27.46	-1.47%	33,856,800
2026-02-25	28.03	28.29	27.70	27.87	-1.69%	45,550,700
2026-02-24	28.52	28.80	28.19	28.35	-0.60%	34,541,700
2026-02-23	28.04	28.83	28.03	28.52	+1.93%	41,169,300
2026-02-20	27.95	28.06	27.54	27.98	+0.36%	25,383,600
2026-02-19	28.02	28.40	27.73	27.88	+0.00%	31,221,900
2026-02-18	28.63	28.72	27.82	27.88	-2.79%	33,179,300
2026-02-17	28.76	29.06	28.63	28.68	-0.03%	29,868,900
2026-02-13	28.68	28.84	28.41	28.69	-0.38%	42,687,500
2026-02-12	28.48	29.30	28.46	28.80	+1.16%	70,553,100
2026-02-11	27.28	28.60	27.14	28.47	+3.87%	64,213,300
2026-02-10	27.08	27.59	27.08	27.41	+1.11%	34,925,900
2026-02-09	27.10	27.20	26.83	27.11	-0.07%	33,057,800
2026-02-06	27.26	27.38	26.93	27.13	-0.66%	37,410,400
2026-02-05	27.40	27.52	26.96	27.31	+0.33%	44,672,400
2026-02-04	27.09	27.50	26.89	27.22	+1.45%	52,448,300
2026-02-03	26.11	26.99	26.11	26.83	+2.02%	61,110,400
2026-02-02	26.29	26.64	26.19	26.30	+0.34%	66,564,000
2026-01-30	25.50	26.29	25.15	26.21	+4.30%	78,227,500
2026-01-29	24.45	25.13	24.43	25.13	+4.40%	73,255,300
2026-01-28	23.42	24.33	23.36	24.07	+4.65%	84,121,900
2026-01-27	23.50	23.50	22.95	23.00	-1.92%	72,164,400
2026-01-26	23.70	23.80	23.36	23.45	-0.59%	44,376,000
2026-01-23	23.50	23.65	23.30	23.59	+0.04%	36,056,800
2026-01-22	23.57	23.83	23.50	23.58	+0.34%	30,388,300
2026-01-21	23.47	23.79	23.47	23.50	+0.21%	40,672,100
2026-01-20	23.37	23.60	23.28	23.45	-0.17%	51,781,100
2026-01-16	23.66	23.66	23.39	23.49	-1.01%	46,504,800
2026-01-15	23.61	23.80	23.50	23.73	+0.51%	35,919,500
2026-01-14	23.33	23.72	23.33	23.61	+1.33%	51,414,800
2026-01-13	23.69	23.75	23.19	23.30	-1.85%	40,890,600
2026-01-12	23.76	23.90	23.62	23.74	-1.04%	40,700,100
2026-01-09	24.15	24.32	23.98	23.99	-0.74%	30,811,000
2026-01-08	23.99	24.32	23.98	24.17	+0.83%	43,770,400
2026-01-07	24.44	24.55	23.90	23.97	-1.52%	46,998,400
2026-01-06	24.52	24.53	23.87	24.34	-1.50%	59,966,200
2026-01-05	24.41	24.75	24.37	24.71	+0.61%	48,958,100
2026-01-02	24.79	24.81	24.50	24.56	-1.13%	28,718,400
2025-12-31	24.79	24.97	24.78	24.84	+0.12%	22,911,000
2025-12-30	24.77	24.86	24.73	24.81	+0.16%	21,047,900
2025-12-29	24.68	24.94	24.68	24.77	+0.49%	30,322,100
2025-12-26	24.61	24.77	24.59	24.65	-0.04%	16,070,100
2025-12-24	24.37	24.71	24.37	24.66	+0.82%	13,904,100
2025-12-23	24.28	24.53	24.26	24.46	+0.66%	20,869,100
2025-12-22	24.15	24.45	24.09	24.30	+0.62%	29,049,300
2025-12-19	24.21	24.28	24.02	24.15	-0.45%	89,822,300
2025-12-18	24.31	24.55	24.23	24.26	-0.41%	31,038,800
2025-12-17	24.11	24.45	24.08	24.36	+1.20%	39,455,100
2025-12-16	24.36	24.39	24.01	24.07	-0.99%	35,702,000
2025-12-15	24.49	24.63	24.22	24.31	-1.10%	37,162,500
2025-12-12	24.39	24.81	24.27	24.58	+1.15%	34,207,700
2025-12-11	24.46	24.71	24.27	24.30	-0.37%	38,931,800
2025-12-10	24.56	24.60	24.28	24.39	-0.49%	48,955,400
2025-12-09	24.84	24.99	24.36	24.51	-1.33%	41,499,600
2025-12-08	25.34	25.34	24.69	24.84	-1.74%	41,475,000
2025-12-05	25.36	25.64	25.25	25.28	-0.43%	28,075,600
2025-12-04	25.37	25.56	25.23	25.39	+0.28%	33,035,200
2025-12-03	25.56	25.82	25.31	25.32	-0.78%	29,138,400
2025-12-02	25.83	25.87	25.45	25.52	-1.05%	30,839,700
2025-12-01	25.95	25.97	25.55	25.79	-0.88%	34,681,900
2025-11-28	25.82	26.02	25.76	26.02	+0.77%	16,345,800
2025-11-26	25.83	26.07	25.80	25.82	-0.15%	27,713,000
2025-11-25	25.76	26.21	25.75	25.86	+0.94%	44,336,200
2025-11-24	25.99	26.02	25.43	25.62	-1.20%	66,605,900
2025-11-21	25.52	26.18	25.50	25.93	+1.61%	59,017,100
2025-11-20	25.25	25.63	25.12	25.52	+0.99%	44,631,800
2025-11-19	25.60	25.67	25.09	25.27	-1.29%	34,296,900
2025-11-18	25.54	25.77	25.34	25.60	+0.51%	41,527,600
2025-11-17	25.63	25.71	25.43	25.47	-0.47%	34,519,900
2025-11-14	25.87	25.93	25.44	25.59	-0.62%	37,390,200
2025-11-13	25.65	25.96	25.56	25.75	+0.39%	49,785,600
2025-11-12	25.44	25.73	25.41	25.65	+1.87%	44,097,000
2025-11-11	24.93	25.30	24.88	25.18	+1.41%	40,962,700
2025-11-10	24.74	24.94	24.61	24.83	+0.00%	52,677,600
2025-11-07	24.81	25.10	24.64	24.83	+0.36%	62,440,000
2025-11-06	24.29	24.99	24.29	24.74	+0.73%	71,665,300
2025-11-05	24.46	24.73	24.43	24.56	+0.49%	61,112,200
2025-11-04	24.47	24.56	24.29	24.44	-0.37%	75,032,700
2025-11-03	24.64	24.64	24.08	24.53	-0.89%	89,327,700
2025-10-31	24.63	24.99	24.51	24.75	+0.28%	89,936,800
2025-10-30	24.99	25.18	24.62	24.68	-1.83%	82,167,800
2025-10-29	26.12	26.21	24.99	25.14	-2.18%	102,715,000
2025-10-28	25.41	25.78	25.31	25.70	+0.67%	77,662,500
2025-10-27	25.08	25.57	24.97	25.53	+1.55%	86,220,400
2025-10-24	24.64	25.19	24.57	25.14	+2.11%	80,553,700
2025-10-23	25.68	25.75	24.49	24.62	-3.64%	107,294,100
2025-10-22	24.92	25.83	24.32	25.55	-1.92%	95,468,000
2025-10-21	26.15	26.23	25.90	26.05	-0.19%	100,445,700
2025-10-20	26.34	26.44	25.83	26.10	-0.91%	66,161,100
2025-10-17	26.39	26.48	26.20	26.34	+0.53%	61,491,800
2025-10-16	26.10	26.39	26.05	26.20	+0.50%	49,513,100
2025-10-15	26.05	26.19	25.94	26.07	-0.23%	34,674,000
2025-10-14	25.58	26.15	25.58	26.13	+2.11%	43,644,900
2025-10-13	25.68	25.85	25.35	25.59	-1.08%	36,313,700
2025-10-10	25.84	26.24	25.71	25.87	-0.88%	37,980,100
2025-10-09	26.25	26.48	26.09	26.10	-0.57%	33,129,200
2025-10-08	26.23	26.35	26.02	26.25	+0.34%	36,913,200
2025-10-07	25.92	26.30	25.85	26.16	+1.12%	43,249,600
2025-10-06	26.54	26.72	25.84	25.87	-4.40%	63,474,300
2025-10-03	27.02	27.22	26.99	27.06	+0.19%	34,891,700
2025-10-02	27.40	27.43	26.88	27.01	-1.96%	39,597,200
2025-10-01	28.05	28.16	27.52	27.55	-2.44%	38,415,100
2025-09-30	28.14	28.35	28.05	28.24	+0.61%	34,049,500
2025-09-29	28.25	28.34	27.88	28.07	-0.85%	28,739,600
2025-09-26	28.38	28.57	28.25	28.31	+0.04%	25,455,100
2025-09-25	28.50	28.75	28.29	28.30	-0.07%	25,658,500
2025-09-24	28.69	28.75	28.17	28.32	-1.63%	28,858,700
2025-09-23	28.92	29.01	28.56	28.79	-0.45%	28,805,800
2025-09-22	28.94	29.07	28.74	28.92	-0.31%	25,835,300
2025-09-19	29.26	29.31	28.93	29.01	-0.65%	62,155,700
2025-09-18	29.35	29.47	29.14	29.20	-1.15%	30,142,900
2025-09-17	29.33	29.58	29.25	29.54	+0.72%	25,967,200
2025-09-16	29.62	29.65	29.21	29.33	-0.98%	28,118,200
2025-09-15	29.61	29.79	29.50	29.62	+0.17%	31,486,400
2025-09-12	29.42	29.60	29.29	29.57	+0.27%	22,794,000
2025-09-11	29.29	29.50	29.12	29.49	+0.99%	23,581,000
2025-09-10	29.25	29.44	28.90	29.20	-0.75%	25,689,400
2025-09-09	28.90	29.58	28.83	29.42	+1.80%	35,105,500
2025-09-08	28.50	29.14	28.28	28.90	-2.33%	40,649,300
2025-09-05	29.58	29.79	29.42	29.59	+0.03%	25,105,900
2025-09-04	29.18	29.70	29.03	29.58	+1.86%	31,845,400
2025-09-03	29.01	29.08	28.45	29.04	-0.14%	27,245,400
2025-09-02	29.30	29.40	29.00	29.08	-0.72%	31,571,100
2025-08-29	29.02	29.33	28.95	29.29	+1.21%	26,562,400
2025-08-28	29.02	29.02	28.75	28.94	-0.41%	24,658,100
2025-08-27	28.50	29.08	28.50	29.06	+1.75%	28,026,200
2025-08-26	28.83	28.96	28.21	28.56	-0.63%	49,407,900
2025-08-25	28.77	28.98	28.72	28.74	-0.10%	19,405,000
2025-08-22	29.47	29.65	28.68	28.77	-2.28%	34,012,000
2025-08-21	29.25	29.56	29.21	29.44	+0.55%	32,991,000
2025-08-20	29.10	29.38	29.02	29.28	+1.04%	34,843,000
2025-08-19	28.87	29.16	28.80	28.98	+0.21%	18,890,600
2025-08-18	28.98	29.15	28.87	28.92	+0.17%	20,420,600
2025-08-15	28.74	29.08	28.65	28.87	+0.42%	37,020,400
2025-08-14	28.58	28.77	28.41	28.75	+1.23%	24,530,200
2025-08-13	28.50	28.59	28.36	28.40	-0.28%	26,382,700
2025-08-12	28.14	28.70	28.14	28.48	+1.21%	30,755,100
2025-08-11	28.18	28.28	28.08	28.14	+0.21%	20,602,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+5.55%). Worst month: Apr (-5.70%). Based on 5 years of daily data (2022–2026).

Jan+5.48%
Feb+1.77%
Mar+3.08%
Apr-5.70%
May-1.73%
Jun-1.27%
Jul-0.02%
Aug+3.73%
Sep+2.44%
Oct+2.83%
Nov+5.55%
Dec-1.83%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is AT T Inc.'s (T) latest close?

23.79 on 2026-08-07, from the Closelook data lake's daily price record.

What is T's 52-week high and low?

29.79 high and 19.89 low over the trailing 52 weeks, as of 2026-08-07.

What is AT T Inc.'s strongest and weakest month historically?

Historically, T's strongest calendar month has been Nov (average +5.55%) and its weakest Apr (average -5.70%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.