AT&T Stock Price History
NYSE: TTelecommunicationsTelecommunications EquipmentUSD
22.18-2.41 (-9.81%)
At close: Oct 9, 4:02 PM ET · Delayed 15 min
T price history at a glance
The price history for AT&T (T) on this page begins on November 21, 1983, when the stock closed at $3.84; it most recently closed at $22.18 on October 5, 2026. The highest price in this record is $45.27, reached on January 18, 1999; the latest close is 51.0% below that peak. Across the 42 complete calendar years in the table, T finished higher in 21 and lower in 21. Its best year was 1989 (+58.2%) and its worst was 2008 (-28.1%).
Over roughly 43 years the share price changed +477.7%, a 4.2% compound annual price return (excluding dividends). In the last 12 months alone, T has lost 15.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1983
- $45.27
- Date of high
- Jan 18, 1999
- Low since 1983
- $3.46
- Date of low
- May 28, 1984
- 52-week high
- $29.44
- 52-week low
- $19.89
- Last close
- $22.18
T returns
1 week
-8.72%
1 month
-11.81%
3 months
+4.97%
6 months
-16.18%
Year to date
-10.71%
1 year
-15.02%
3 years
+73.19%
5 years
+28.12%
T price return, excluding dividends.
T annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.18 | -9.69% |
| 2025 | 24.56 | +8.34% |
| 2024 | 22.67 | +35.10% |
| 2023 | 16.78 | -8.85% |
| 2022 | 18.41 | -0.92% |
| 2021 | 18.58 | -14.46% |
| 2020 | 21.72 | -26.37% |
| 2019 | 29.50 | +28.74% |
| 2018 | 22.92 | -21.97% |
| 2017 | 29.37 | -8.58% |
| 2016 | 32.12 | +23.60% |
| 2015 | 25.99 | +1.59% |
| 2014 | 25.58 | -2.67% |
| 2013 | 26.28 | -1.22% |
| 2012 | 26.61 | +16.50% |
| 2011 | 22.84 | +2.93% |
| 2010 | 22.19 | +4.82% |
| 2009 | 21.17 | -4.72% |
| 2008 | 22.22 | -28.05% |
| 2007 | 30.88 | +14.38% |
| 2006 | 27.00 | +45.98% |
| 2005 | 18.50 | -4.97% |
| 2004 | 19.46 | -1.42% |
| 2003 | 19.74 | -9.49% |
| 2002 | 21.81 | -27.78% |
| 2001 | 30.20 | -16.25% |
| 2000 | 36.07 | -2.05% |
| 1999 | 36.82 | -9.09% |
| 1998 | 40.50 | +43.12% |
| 1997 | 28.30 | +42.06% |
| 1996 | 19.92 | -7.86% |
| 1995 | 21.62 | +41.80% |
| 1994 | 15.25 | -2.71% |
| 1993 | 15.67 | +12.16% |
| 1992 | 13.97 | +12.98% |
| 1991 | 12.37 | +21.30% |
| 1990 | 10.20 | -15.46% |
| 1989 | 12.06 | +58.20% |
| 1988 | 7.62 | +17.46% |
| 1987 | 6.49 | -9.64% |
| 1986 | 7.18 | +33.09% |
| 1985 | 5.40 | +23.83% |
| 1984 | 4.36 | +17.62% |
| 1983* | 3.71 | -3.48% |
* Partial year: the record begins after the start of 1983; return measured from the first available close.
2026 return is year to date.
T daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.38 | 23.10 | 21.96 | 22.18 | -10.82% | |
| 24.62 | 24.97 | 24.50 | 24.87 | +1.63% | |
| 24.63 | 24.83 | 24.46 | 24.47 | +0.16% | |
| 24.19 | 24.45 | 23.97 | 24.43 | +0.78% | |
| 24.27 | 24.35 | 24.01 | 24.24 | -0.25% | |
| 24.36 | 24.50 | 24.21 | 24.30 | 0.00% | |
| 24.40 | 24.59 | 24.28 | 24.30 | -0.41% | |
| 24.54 | 24.68 | 24.40 | 24.40 | -0.33% | |
| 24.72 | 25.03 | 24.46 | 24.48 | -1.69% | |
| 25.40 | 25.40 | 24.86 | 24.90 | -1.89% | |
| 25.39 | 25.44 | 25.22 | 25.38 | -0.28% | |
| 25.59 | 25.81 | 25.36 | 25.45 | +0.59% | |
| 25.13 | 25.59 | 24.94 | 25.30 | +0.80% | |
| 25.57 | 25.61 | 24.98 | 25.10 | -1.38% | |
| 25.75 | 25.80 | 25.32 | 25.45 | +0.20% | |
| 25.08 | 25.64 | 25.06 | 25.40 | +0.04% | |
| 25.98 | 26.04 | 25.34 | 25.39 | -1.82% | |
| 26.62 | 26.84 | 25.65 | 25.86 | -3.22% | |
| 26.30 | 26.93 | 26.30 | 26.72 | +0.79% | |
| 26.38 | 26.62 | 26.16 | 26.51 | +1.73% | |
| 25.77 | 26.26 | 25.66 | 26.06 | +2.00% | |
| 25.37 | 25.77 | 25.20 | 25.55 | +1.59% | |
| 25.42 | 25.44 | 24.80 | 25.15 | -1.76% | |
| 25.54 | 25.91 | 25.45 | 25.60 | -0.31% | |
| 26.10 | 26.22 | 25.66 | 25.68 | -1.95% | |
| 26.15 | 26.25 | 25.80 | 26.19 | +0.92% | |
| 26.09 | 26.44 | 25.95 | 25.95 | -0.19% | |
| 26.09 | 26.32 | 26.00 | 26.00 | +0.42% | |
| 25.92 | 26.24 | 25.86 | 25.89 | -0.46% | |
| 25.56 | 26.03 | 25.51 | 26.01 | +2.28% | |
| 25.50 | 25.59 | 25.28 | 25.43 | -1.70% | |
| 25.82 | 26.02 | 25.72 | 25.87 | +0.39% | |
| 25.58 | 25.87 | 25.43 | 25.77 | +0.31% | |
| 25.46 | 25.77 | 25.21 | 25.69 | +1.58% | |
| 25.20 | 25.55 | 25.17 | 25.29 | +0.56% | |
| 25.06 | 25.27 | 25.04 | 25.15 | +0.12% | |
| 24.99 | 25.48 | 24.85 | 25.12 | +0.88% | |
| 25.04 | 25.23 | 24.90 | 24.90 | +0.89% | |
| 24.75 | 25.01 | 24.62 | 24.68 | -0.84% | |
| 24.65 | 24.97 | 24.58 | 24.89 | +1.26% | |
| 24.28 | 24.68 | 24.22 | 24.58 | +1.36% | |
| 24.33 | 24.45 | 24.10 | 24.25 | -1.02% | |
| 24.02 | 24.50 | 23.98 | 24.50 | +1.87% | |
| 23.58 | 24.09 | 23.47 | 24.05 | +1.09% | |
| 23.50 | 23.91 | 23.35 | 23.79 | +0.34% | |
| 23.46 | 23.71 | 23.21 | 23.71 | +2.82% | |
| 22.66 | 23.28 | 22.55 | 23.06 | -1.37% | |
| 23.35 | 23.46 | 23.02 | 23.38 | -0.89% | |
| 23.66 | 23.75 | 23.30 | 23.59 | +1.46% | |
| 23.17 | 23.46 | 22.92 | 23.25 | +0.17% | |
| 23.41 | 23.62 | 23.14 | 23.21 | -3.05% | |
| 24.64 | 24.67 | 23.60 | 23.94 | -2.92% | |
| 24.84 | 25.32 | 24.60 | 24.66 | +0.98% | |
| 24.13 | 24.52 | 24.03 | 24.42 | +1.20% | |
| 23.00 | 24.13 | 23.00 | 24.13 | +5.10% | |
| 23.25 | 23.47 | 22.65 | 22.96 | -0.35% | |
| 23.38 | 23.65 | 22.73 | 23.04 | +3.50% | |
| 21.93 | 22.39 | 21.70 | 22.26 | +1.41% | |
| 21.60 | 22.04 | 21.54 | 21.95 | +0.64% | |
| 22.38 | 22.77 | 21.67 | 21.81 | -0.77% | |
| 21.51 | 22.18 | 21.50 | 21.98 | +2.57% | |
| 21.32 | 21.71 | 21.25 | 21.43 | +0.70% | |
| 21.42 | 21.56 | 21.25 | 21.28 | -1.25% | |
| 21.38 | 21.63 | 21.24 | 21.55 | +1.99% | |
| 20.62 | 21.26 | 20.62 | 21.13 | +0.43% | |
| 20.92 | 21.07 | 20.73 | 21.04 | -0.38% | |
| 20.97 | 21.43 | 20.81 | 21.12 | +0.14% | |
| 20.92 | 21.27 | 20.86 | 21.09 | +2.48% | |
| 20.75 | 20.91 | 20.25 | 20.58 | 0.00% | |
| 20.70 | 20.99 | 19.89 | 20.58 | +0.49% | |
| 20.63 | 21.03 | 20.29 | 20.48 | -1.06% | |
| 21.73 | 21.75 | 20.57 | 20.70 | -5.13% | |
| 22.38 | 22.43 | 21.28 | 21.82 | -3.96% | |
| 22.47 | 22.72 | 22.32 | 22.72 | +1.34% | |
| 22.25 | 22.63 | 22.23 | 22.42 | +0.22% | |
| 22.84 | 22.94 | 22.31 | 22.37 | -1.93% | |
| 22.31 | 22.98 | 22.19 | 22.81 | +3.21% | |
| 22.03 | 22.47 | 22.01 | 22.10 | +0.41% | |
| 22.46 | 22.52 | 21.99 | 22.01 | -1.92% | |
| 22.83 | 22.88 | 22.25 | 22.44 | -3.11% | |
| 23.32 | 23.42 | 22.84 | 23.16 | -0.56% | |
| 23.35 | 23.51 | 23.17 | 23.29 | -1.23% | |
| 23.10 | 23.61 | 23.07 | 23.58 | +2.52% | |
| 23.16 | 23.37 | 22.99 | 23.00 | -0.90% | |
| 22.88 | 23.26 | 22.75 | 23.21 | +2.20% | |
| 22.51 | 22.96 | 22.32 | 22.71 | +0.93% | |
| 22.66 | 22.83 | 22.41 | 22.50 | -1.10% | |
| 22.90 | 23.04 | 22.59 | 22.75 | -0.09% | |
| 23.88 | 24.01 | 22.33 | 22.77 | -3.31% | |
| 24.19 | 24.20 | 23.45 | 23.55 | -4.42% | |
| 24.64 | 24.71 | 24.25 | 24.64 | +0.37% | |
| 24.75 | 24.90 | 24.49 | 24.55 | -1.01% | |
| 24.86 | 24.87 | 24.56 | 24.80 | -0.32% | |
| 24.96 | 25.14 | 24.73 | 24.88 | -0.04% | |
| 24.93 | 25.35 | 24.88 | 24.89 | -0.52% | |
| 25.14 | 25.34 | 24.86 | 25.02 | -0.95% | |
| 25.34 | 25.43 | 25.19 | 25.26 | -0.32% | |
| 24.86 | 25.39 | 24.81 | 25.34 | +1.64% | |
| 24.94 | 25.28 | 24.79 | 24.93 | -0.20% | |
| 24.59 | 24.99 | 24.42 | 24.98 | +2.25% | |
| 24.09 | 24.58 | 23.85 | 24.43 | +1.66% | |
| 24.86 | 24.93 | 24.03 | 24.03 | -2.52% | |
| 24.84 | 24.98 | 24.65 | 24.65 | -0.36% | |
| 25.23 | 25.55 | 24.72 | 24.74 | -1.94% | |
| 25.02 | 25.44 | 24.86 | 25.23 | +1.45% | |
| 25.23 | 25.34 | 24.66 | 24.87 | -1.15% | |
| 25.23 | 25.40 | 25.12 | 25.16 | -0.40% | |
| 25.39 | 25.49 | 25.12 | 25.26 | -1.21% | |
| 25.79 | 26.01 | 25.48 | 25.57 | -1.27% | |
| 26.05 | 26.13 | 25.85 | 25.90 | -0.77% | |
| 25.93 | 26.14 | 25.82 | 26.10 | -0.08% | |
| 26.31 | 26.46 | 26.07 | 26.12 | -0.04% | |
| 25.82 | 26.47 | 25.78 | 26.13 | +1.48% | |
| 25.97 | 26.16 | 25.64 | 25.75 | -1.19% | |
| 25.94 | 26.31 | 25.88 | 26.06 | +2.12% | |
| 26.33 | 26.44 | 25.46 | 25.52 | -2.60% | |
| 26.43 | 26.58 | 26.03 | 26.20 | -1.54% | |
| 26.12 | 26.76 | 26.02 | 26.61 | +2.42% | |
| 25.15 | 26.05 | 24.96 | 25.98 | +0.39% | |
| 26.20 | 26.44 | 25.88 | 25.88 | -1.15% | |
| 26.52 | 26.68 | 26.17 | 26.18 | -1.24% | |
| 26.15 | 26.61 | 26.04 | 26.51 | +0.42% | |
| 25.52 | 26.43 | 25.46 | 26.40 | +3.69% | |
| 25.68 | 25.78 | 25.42 | 25.46 | -0.62% | |
| 25.20 | 25.71 | 24.94 | 25.62 | +0.04% | |
| 26.37 | 26.39 | 25.40 | 25.61 | -3.21% | |
| 26.52 | 26.70 | 26.29 | 26.46 | -1.42% | |
| 27.23 | 27.41 | 26.76 | 26.84 | -1.86% | |
| 27.23 | 27.50 | 26.91 | 27.35 | -2.46% | |
| 28.29 | 28.49 | 27.92 | 28.04 | -0.99% | |
| 28.27 | 28.52 | 28.15 | 28.32 | -0.04% | |
| 28.39 | 28.63 | 27.99 | 28.33 | +0.07% | |
| 28.95 | 28.97 | 28.06 | 28.31 | -2.35% | |
| 28.93 | 28.99 | 28.53 | 28.99 | +0.73% | |
| 29.21 | 29.37 | 28.72 | 28.78 | -1.10% | |
| 29.00 | 29.37 | 28.82 | 29.10 | +0.62% | |
| 29.07 | 29.21 | 28.82 | 28.92 | +0.38% | |
| 28.98 | 29.14 | 28.71 | 28.81 | -0.21% | |
| 28.80 | 29.44 | 28.66 | 28.87 | +0.38% | |
| 28.28 | 28.91 | 27.87 | 28.76 | +1.59% | |
| 27.84 | 28.63 | 27.84 | 28.31 | +2.05% | |
| 27.58 | 27.95 | 27.22 | 27.74 | +1.20% | |
| 27.71 | 27.79 | 27.39 | 27.41 | -1.58% | |
| 27.89 | 28.02 | 27.66 | 27.85 | +0.43% | |
| 27.73 | 27.82 | 27.47 | 27.73 | +0.04% | |
| 27.50 | 27.85 | 27.44 | 27.72 | +1.20% | |
| 27.05 | 27.39 | 26.73 | 27.39 | +0.85% | |
| 27.67 | 27.73 | 26.87 | 27.16 | -1.98% | |
| 27.65 | 27.94 | 27.45 | 27.71 | +0.65% | |
| 28.13 | 28.36 | 27.39 | 27.53 | -3.88% | |
| 28.93 | 28.95 | 28.33 | 28.64 | -1.14% | |
| 28.94 | 29.06 | 28.72 | 28.97 | -0.03% | |
| 28.47 | 29.07 | 28.22 | 28.98 | +1.08% | |
| 27.79 | 28.75 | 27.76 | 28.67 | +2.36% | |
| 27.91 | 28.25 | 27.87 | 28.01 | 0.00% | |
| 27.61 | 28.01 | 27.51 | 28.01 | +2.00% | |
| 27.98 | 28.05 | 27.41 | 27.46 | -1.47% | |
| 28.03 | 28.29 | 27.70 | 27.87 | -1.69% | |
| 28.52 | 28.80 | 28.19 | 28.35 | -0.60% | |
| 28.04 | 28.83 | 28.03 | 28.52 | +1.93% | |
| 27.95 | 28.06 | 27.54 | 27.98 | +0.36% | |
| 28.02 | 28.40 | 27.73 | 27.88 | 0.00% | |
| 28.63 | 28.72 | 27.82 | 27.88 | -2.79% | |
| 28.76 | 29.06 | 28.63 | 28.68 | -0.03% | |
| 28.68 | 28.84 | 28.41 | 28.69 | -0.38% | |
| 28.48 | 29.30 | 28.46 | 28.80 | +1.16% | |
| 27.28 | 28.60 | 27.14 | 28.47 | +3.87% | |
| 27.08 | 27.59 | 27.08 | 27.41 | +1.11% | |
| 27.10 | 27.20 | 26.83 | 27.11 | -0.07% | |
| 27.26 | 27.38 | 26.93 | 27.13 | -0.66% | |
| 27.40 | 27.52 | 26.96 | 27.31 | +0.33% | |
| 27.09 | 27.50 | 26.89 | 27.22 | +1.45% | |
| 26.11 | 26.99 | 26.11 | 26.83 | +2.02% | |
| 26.29 | 26.64 | 26.19 | 26.30 | +0.34% | |
| 25.50 | 26.29 | 25.15 | 26.21 | +4.30% | |
| 24.45 | 25.13 | 24.43 | 25.13 | +4.40% | |
| 23.42 | 24.33 | 23.36 | 24.07 | +4.65% | |
| 23.50 | 23.50 | 22.95 | 23.00 | -1.92% | |
| 23.70 | 23.80 | 23.36 | 23.45 | -0.59% | |
| 23.50 | 23.65 | 23.30 | 23.59 | +0.04% | |
| 23.57 | 23.83 | 23.50 | 23.58 | +0.34% | |
| 23.47 | 23.79 | 23.47 | 23.50 | +0.21% | |
| 23.37 | 23.60 | 23.28 | 23.45 | -0.17% | |
| 23.66 | 23.66 | 23.39 | 23.49 | -1.01% | |
| 23.61 | 23.80 | 23.50 | 23.73 | +0.51% | |
| 23.33 | 23.72 | 23.33 | 23.61 | +1.33% | |
| 23.69 | 23.75 | 23.19 | 23.30 | -1.85% | |
| 23.76 | 23.90 | 23.62 | 23.74 | -1.04% | |
| 24.15 | 24.32 | 23.98 | 23.99 | -0.74% | |
| 23.99 | 24.32 | 23.98 | 24.17 | +0.83% | |
| 24.44 | 24.55 | 23.90 | 23.97 | -1.52% | |
| 24.52 | 24.53 | 23.87 | 24.34 | -1.50% | |
| 24.41 | 24.75 | 24.37 | 24.71 | +0.61% | |
| 24.79 | 24.81 | 24.50 | 24.56 | -1.13% | |
| 24.79 | 24.97 | 24.78 | 24.84 | +0.12% | |
| 24.77 | 24.86 | 24.73 | 24.81 | +0.16% | |
| 24.68 | 24.94 | 24.68 | 24.77 | +0.49% | |
| 24.61 | 24.77 | 24.59 | 24.65 | -0.04% | |
| 24.37 | 24.71 | 24.37 | 24.66 | +0.82% | |
| 24.28 | 24.53 | 24.26 | 24.46 | +0.66% | |
| 24.15 | 24.45 | 24.09 | 24.30 | +0.62% | |
| 24.21 | 24.28 | 24.02 | 24.15 | -0.45% | |
| 24.31 | 24.55 | 24.23 | 24.26 | -0.41% | |
| 24.11 | 24.45 | 24.08 | 24.36 | +1.20% | |
| 24.36 | 24.39 | 24.01 | 24.07 | -0.99% | |
| 24.49 | 24.63 | 24.22 | 24.31 | -1.10% | |
| 24.39 | 24.81 | 24.27 | 24.58 | +1.15% | |
| 24.46 | 24.71 | 24.27 | 24.30 | -0.37% | |
| 24.56 | 24.60 | 24.28 | 24.39 | -0.49% | |
| 24.84 | 24.99 | 24.36 | 24.51 | -1.33% | |
| 25.34 | 25.34 | 24.69 | 24.84 | -1.74% | |
| 25.36 | 25.64 | 25.25 | 25.28 | -0.43% | |
| 25.37 | 25.56 | 25.23 | 25.39 | +0.28% | |
| 25.56 | 25.82 | 25.31 | 25.32 | -0.78% | |
| 25.83 | 25.87 | 25.45 | 25.52 | -1.05% | |
| 25.95 | 25.97 | 25.55 | 25.79 | -0.88% | |
| 25.82 | 26.02 | 25.76 | 26.02 | +0.77% | |
| 25.83 | 26.07 | 25.80 | 25.82 | -0.15% | |
| 25.76 | 26.21 | 25.75 | 25.86 | +0.94% | |
| 25.99 | 26.02 | 25.43 | 25.62 | -1.20% | |
| 25.52 | 26.18 | 25.50 | 25.93 | +1.61% | |
| 25.25 | 25.63 | 25.12 | 25.52 | +0.99% | |
| 25.60 | 25.67 | 25.09 | 25.27 | -1.29% | |
| 25.54 | 25.77 | 25.34 | 25.60 | +0.51% | |
| 25.63 | 25.71 | 25.43 | 25.47 | -0.47% | |
| 25.87 | 25.93 | 25.44 | 25.59 | -0.62% | |
| 25.65 | 25.96 | 25.56 | 25.75 | +0.39% | |
| 25.44 | 25.73 | 25.41 | 25.65 | +1.87% | |
| 24.93 | 25.30 | 24.88 | 25.18 | +1.41% | |
| 24.74 | 24.94 | 24.61 | 24.83 | 0.00% | |
| 24.81 | 25.10 | 24.64 | 24.83 | +0.36% | |
| 24.29 | 24.99 | 24.29 | 24.74 | +0.73% | |
| 24.46 | 24.73 | 24.43 | 24.56 | +0.49% | |
| 24.47 | 24.56 | 24.29 | 24.44 | -0.37% | |
| 24.64 | 24.64 | 24.08 | 24.53 | -0.89% | |
| 24.63 | 24.99 | 24.51 | 24.75 | +0.28% | |
| 24.99 | 25.18 | 24.62 | 24.68 | -1.83% | |
| 26.12 | 26.21 | 24.99 | 25.14 | -2.18% | |
| 25.41 | 25.78 | 25.31 | 25.70 | +0.67% | |
| 25.08 | 25.57 | 24.97 | 25.53 | +1.55% | |
| 24.64 | 25.19 | 24.57 | 25.14 | +2.11% | |
| 25.68 | 25.75 | 24.49 | 24.62 | -3.64% | |
| 24.92 | 25.83 | 24.32 | 25.55 | -1.92% | |
| 26.15 | 26.23 | 25.90 | 26.05 | -0.19% | |
| 26.34 | 26.44 | 25.83 | 26.10 | -0.91% | |
| 26.39 | 26.48 | 26.20 | 26.34 | +0.53% | |
| 26.10 | 26.39 | 26.05 | 26.20 | +0.50% | |
| 26.05 | 26.19 | 25.94 | 26.07 | -0.23% | |
| 25.58 | 26.15 | 25.58 | 26.13 | +2.11% | |
| 25.68 | 25.85 | 25.35 | 25.59 | -1.08% | |
| 25.84 | 26.24 | 25.71 | 25.87 | -0.88% | |
| 26.25 | 26.48 | 26.09 | 26.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the T chart for longer ranges.