TipRanks
Go Ultimate55% OFF

AT&T (1T) Historical Prices

IT:1T historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202618.8619.2918.8619.1919.19+2.08%870.18
Oct 29, 202618.8518.9118.8518.8018.80-0.69%300.06
Oct 28, 202618.8918.8918.8918.9318.93+0.21%540.11
Oct 27, 202618.7818.7818.7818.8918.89+0.38%1080.21
Oct 26, 202618.7718.7918.7018.8218.82-1.92%1800.34
Oct 23, 202619.6719.6719.1719.1919.19-4.13%2,0924.22
Oct 22, 202620.0220.1119.9620.0220.02+2.44%00.00
Oct 21, 202619.4219.4219.4219.5419.54-6.67%1000.20
Oct 20, 202620.9420.9420.9420.9420.94+1.31%700.13
Oct 19, 202620.9120.9120.6020.6720.67-2.18%2400.42
Oct 16, 202621.0521.1320.9021.1321.13-0.54%1,3232.36
Oct 15, 202621.2821.2821.2821.2421.24+3.71%4800.87
Oct 14, 202620.4820.3520.0920.4820.48+0.00%00.00
Oct 13, 202620.1020.3520.0920.4820.48+2.30%3,8017.48
Oct 12, 202619.9320.0319.9320.0220.02+0.32%3,9808.72
Oct 09, 202620.4020.5919.9619.9619.96-8.28%1,8104.23
Oct 08, 202622.0122.0121.9522.0121.76+0.00%00.00
Oct 07, 202621.9522.0121.9522.0121.76+2.18%200.04
Oct 06, 202621.4121.4121.4121.5421.29+0.02%2,0004.31
Oct 05, 202621.5321.6821.5821.5321.29+0.00%00.00
Oct 02, 202621.6821.6821.5821.5321.29-0.85%3990.85
Oct 01, 202621.6821.6821.5621.7221.47+0.37%2,1124.70
Sep 30, 202621.6421.7521.5821.6421.39-0.83%00.00
Sep 29, 202621.8421.8621.5821.8221.57-0.66%2,2145.18
Sep 28, 202621.9623.3021.8621.9621.71-1.17%00.00
Sep 25, 202622.2222.3022.1322.2221.97-1.59%00.00
Sep 24, 202622.4222.4222.3922.5822.33+1.23%1630.37
Sep 23, 202622.1222.1222.1222.3122.05+1.11%7011.58
Sep 22, 202622.0622.0622.0622.0621.81-1.87%980.22
Sep 21, 202622.2922.3322.2922.4822.23+0.89%1330.30
Sep 18, 202622.1222.1222.1222.2822.03+0.16%10.00
Sep 17, 202622.6622.6622.1922.2521.99-3.14%4501.01
Sep 16, 202623.2023.2023.2022.9722.71-0.86%140.03
Sep 15, 202623.0023.0023.0023.1722.90+2.16%1000.22
Sep 14, 202622.7222.7722.6522.6822.42+0.44%1,0032.24
Sep 11, 202622.5833.0022.4922.5822.32+2.94%00.00
Sep 10, 202621.6221.9321.6221.9321.68+2.00%6521.48
Sep 09, 202621.8921.9921.5021.5021.26-2.45%1,8654.54
Sep 08, 202622.0431.0021.9722.0421.79+4.03%00.00
Sep 07, 202622.0822.0822.0821.1920.95-5.08%7431.85
Sep 04, 202622.5422.5422.3222.3222.07+0.09%850.21
Sep 03, 202622.3222.4622.3222.3022.05-2.02%90.02
Sep 02, 202622.7622.8322.6322.7622.50+1.11%00.00
Sep 01, 202622.5122.5822.3922.5122.26+0.31%00.00
Aug 31, 202622.2922.2922.2922.4422.19+0.58%500.10
Aug 28, 202621.7922.2521.7922.3122.06+1.82%4120.82
Aug 27, 202621.9621.9621.9121.9121.66-1.50%3610.68
Aug 26, 202622.2522.3419.8022.2521.99+1.04%00.00
Aug 25, 202622.0233.0019.8022.0221.77+0.16%00.00
Aug 24, 202621.6921.6921.6921.9821.73+0.71%140.02