Shares Magazine
$27.68-0.65 (-2.29%)28 Mar 2025, 19:12
At&T Inc. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 26, 2025 | $27.36 | $27.84 | $27.36 | $27.60 | 25,571 |
| Mar 25, 2025 | $26.98 | $27.55 | $26.98 | $27.38 | 33,435 |
| Mar 24, 2025 | $26.96 | $27.22 | $26.84 | $26.98 | 21,406 |
| Mar 21, 2025 | $26.81 | $27.20 | $26.65 | $26.73 | 14,960 |
| Mar 20, 2025 | $26.85 | $26.93 | $26.70 | $26.85 | 17,050 |
| Mar 19, 2025 | $26.59 | $26.83 | $26.48 | $26.68 | 13,980 |
| Mar 18, 2025 | $26.83 | $26.84 | $26.59 | $26.65 | 5,168 |
| Mar 17, 2025 | $26.55 | $26.92 | $26.25 | $26.85 | 14,877 |
| Mar 14, 2025 | $26.03 | $26.39 | $25.75 | $26.18 | 18,299 |
| Mar 13, 2025 | $25.81 | $26.41 | $25.72 | $26.48 | 1,884,036 |
| Mar 12, 2025 | $25.64 | $25.86 | $24.90 | $25.63 | 64,390 |
| Mar 11, 2025 | $26.90 | $26.90 | $25.60 | $26.00 | 36,336 |
| Mar 10, 2025 | $27.17 | $27.41 | $26.68 | $26.90 | 34,934 |
| Mar 7, 2025 | $26.70 | $27.18 | $26.60 | $27.05 | 22,449 |
| Mar 6, 2025 | $26.22 | $26.41 | $26.07 | $26.00 | 14,649 |
| Mar 5, 2025 | $26.15 | $26.39 | $25.83 | $26.00 | 13,574 |
| Mar 4, 2025 | $27.95 | $27.97 | $26.14 | $26.98 | 92,129 |
| Mar 3, 2025 | $27.35 | $27.84 | $27.14 | $27.60 | 36,903 |
| Feb 28, 2025 | $27.00 | $27.48 | $26.97 | $27.15 | 16,656 |
| Feb 27, 2025 | $26.55 | $26.97 | $26.45 | $26.90 | 11,384 |
| Feb 26, 2025 | $26.56 | $26.82 | $26.34 | $26.63 | 7,072 |
| Feb 25, 2025 | $26.70 | $27.15 | $26.27 | $26.75 | 47,307 |
| Feb 24, 2025 | $26.62 | $27.12 | $26.62 | $27.00 | 42,741 |
| Feb 21, 2025 | $26.25 | $26.72 | $25.98 | $26.38 | 36,260 |
| Feb 20, 2025 | $26.20 | $26.27 | $25.97 | $26.23 | 35,797 |
| Feb 19, 2025 | $25.97 | $26.34 | $25.97 | $26.23 | 13,961 |
| Feb 18, 2025 | $25.85 | $26.13 | $25.65 | $26.02 | 12,278 |
| Feb 14, 2025 | $25.75 | $25.93 | $25.50 | $25.85 | 10,131 |
| Feb 13, 2025 | $25.44 | $25.62 | $25.37 | $26.10 | 11,712 |
| Feb 12, 2025 | $25.15 | $25.37 | $25.06 | $25.20 | 10,235 |
| Feb 11, 2025 | $24.92 | $25.15 | $24.80 | $25.55 | 12,726 |
| Feb 10, 2025 | $24.58 | $24.87 | $24.58 | $24.77 | 9,744 |
| Feb 7, 2025 | $24.41 | $24.69 | $24.25 | $24.63 | 10,853 |
| Feb 6, 2025 | $24.54 | $24.55 | $24.30 | $24.35 | 5,806 |
| Feb 5, 2025 | $24.40 | $24.55 | $24.28 | $24.48 | 17,053 |
| Feb 4, 2025 | $24.20 | $24.43 | $24.10 | $24.38 | 10,797 |
| Feb 3, 2025 | $23.60 | $24.41 | $23.50 | $24.40 | 58,750 |
| Jan 31, 2025 | $23.90 | $24.13 | $23.73 | $24.00 | 26,787 |
| Jan 30, 2025 | $24.25 | $24.25 | $23.79 | $24.20 | 269,070 |
| Jan 29, 2025 | $24.57 | $24.98 | $24.32 | $24.10 | 192,369 |
| Jan 28, 2025 | $24.06 | $24.41 | $23.95 | $23.40 | 64,683 |
| Jan 27, 2025 | $22.70 | $24.36 | $22.55 | $22.68 | 569,184 |
| Jan 24, 2025 | $22.60 | $22.78 | $22.54 | $22.68 | 22,486 |
| Jan 23, 2025 | $22.34 | $22.65 | $22.29 | $21.75 | 39,980 |
| Jan 22, 2025 | $22.47 | $22.47 | $22.05 | $21.75 | 1,725,672 |
| Jan 21, 2025 | $22.15 | $22.54 | $22.15 | $22.52 | 835,242 |
| Jan 17, 2025 | $22.10 | $22.37 | $22.02 | $22.27 | 26,976 |
| Jan 16, 2025 | $22.00 | $22.13 | $21.85 | $21.63 | 21,488 |
| Jan 15, 2025 | $21.80 | $22.09 | $21.80 | $22.02 | 41,696 |
| Jan 14, 2025 | $21.54 | $21.73 | $21.37 | $21.52 | 28,826 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.