Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 393.00 | 7.50 | 1.95% | 388.50 | 393.50 | 388.50 | 719,260 |
| Jun 25 2024 | 385.50 | -3.00 | -0.77% | 392.00 | 392.00 | 378.50 | 1,041,895 |
| Jun 24 2024 | 388.50 | -13.00 | -3.24% | 398.50 | 400.50 | 388.50 | 1,060,423 |
| Jun 21 2024 | 401.50 | -6.00 | -1.47% | 410.00 | 410.00 | 397.50 | 843,533 |
| Jun 20 2024 | 407.50 | 5.50 | 1.37% | 402.50 | 417.50 | 401.50 | 1,157,747 |
| Jun 19 2024 | 402.00 | 5.00 | 1.26% | 398.00 | 402.50 | 398.00 | 1,032,041 |
| Jun 18 2024 | 397.00 | 8.00 | 2.06% | 394.50 | 398.50 | 393.50 | 1,084,101 |
| Jun 17 2024 | 389.00 | 3.50 | 0.91% | 387.00 | 391.00 | 385.50 | 643,229 |
| Jun 14 2024 | 385.50 | 6.00 | 1.58% | 381.00 | 385.50 | 378.50 | 664,637 |
| Jun 13 2024 | 379.50 | -0.50 | -0.13% | 380.00 | 384.00 | 379.50 | 791,727 |
| Jun 12 2024 | 380.00 | 12.00 | 3.26% | 369.50 | 380.00 | 369.00 | 931,289 |
| Jun 11 2024 | 368.00 | 1.00 | 0.27% | 370.00 | 370.00 | 366.00 | 648,803 |
| Jun 10 2024 | 367.00 | 1.00 | 0.27% | 366.00 | 368.00 | 364.50 | 598,806 |
| Jun 07 2024 | 366.00 | 1.00 | 0.27% | 366.00 | 366.00 | 361.00 | 446,550 |
| Jun 06 2024 | 365.00 | 7.00 | 1.96% | 358.50 | 365.00 | 358.50 | 1,036,128 |
| Jun 05 2024 | 358.00 | 10.50 | 3.02% | 348.00 | 358.00 | 347.50 | 856,826 |
| Jun 04 2024 | 347.50 | -2.50 | -0.71% | 348.50 | 350.50 | 346.50 | 398,498 |
| Jun 03 2024 | 350.00 | 4.00 | 1.16% | 353.00 | 354.50 | 347.50 | 534,782 |
| May 31 2024 | 346.00 | -6.00 | -1.70% | 351.50 | 353.00 | 344.00 | 791,976 |
| May 30 2024 | 352.00 | -7.50 | -2.09% | 355.00 | 360.00 | 352.00 | 481,980 |
| May 29 2024 | 359.50 | -1.50 | -0.42% | 362.50 | 362.50 | 356.00 | 965,230 |
| May 28 2024 | 361.00 | 1.00 | 0.28% | 365.00 | 365.00 | 358.50 | 1,042,830 |
| May 24 2024 | 360.00 | -3.00 | -0.83% | 360.00 | 361.50 | 359.50 | 690,284 |
| May 23 2024 | 363.00 | 2.50 | 0.69% | 360.50 | 367.00 | 360.50 | 784,957 |
| May 22 2024 | 360.50 | -1.50 | -0.41% | 360.00 | 362.00 | 357.00 | 406,782 |
| May 21 2024 | 362.00 | -1.00 | -0.28% | 363.50 | 363.50 | 355.50 | 730,294 |
| May 20 2024 | 363.00 | 3.00 | 0.83% | 363.00 | 363.50 | 360.00 | 625,966 |
| May 17 2024 | 360.00 | -5.50 | -1.50% | 368.50 | 368.50 | 360.00 | 709,518 |
| May 16 2024 | 365.50 | 1.00 | 0.27% | 364.00 | 366.00 | 364.00 | 753,802 |
| May 15 2024 | 364.50 | 8.00 | 2.24% | 359.00 | 365.00 | 359.00 | 612,309 |
| May 14 2024 | 356.50 | -0.50 | -0.14% | 361.00 | 361.00 | 353.00 | 471,768 |
| May 13 2024 | 357.00 | -2.00 | -0.56% | 359.50 | 360.00 | 356.50 | 576,590 |
| May 10 2024 | 359.00 | 4.00 | 1.13% | 357.00 | 359.50 | 357.00 | 468,096 |
| May 09 2024 | 355.00 | -0.50 | -0.14% | 356.50 | 359.00 | 352.50 | 689,579 |
| May 08 2024 | 355.50 | -3.50 | -0.97% | 357.50 | 359.00 | 354.00 | 468,929 |
| May 07 2024 | 359.00 | 6.00 | 1.70% | 355.00 | 362.00 | 355.00 | 697,572 |
| May 03 2024 | 353.00 | 7.50 | 2.17% | 346.00 | 353.50 | 346.00 | 757,102 |
| May 02 2024 | 345.50 | 4.00 | 1.17% | 345.00 | 345.50 | 340.00 | 540,422 |
| May 01 2024 | 341.50 | -4.50 | -1.30% | 343.00 | 343.00 | 339.50 | 470,812 |
| Apr 30 2024 | 346.00 | -2.00 | -0.57% | 351.50 | 351.50 | 345.00 | 420,138 |
| Apr 29 2024 | 348.00 | 0.50 | 0.14% | 345.00 | 350.00 | 345.00 | 537,048 |
| Apr 26 2024 | 347.50 | 12.50 | 3.73% | 339.50 | 347.50 | 339.50 | 464,570 |
| Apr 25 2024 | 335.00 | -8.00 | -2.33% | 338.00 | 338.00 | 331.50 | 968,529 |
| Apr 24 2024 | 343.00 | 2.50 | 0.73% | 345.00 | 345.00 | 341.00 | 729,576 |
| Apr 23 2024 | 340.50 | 13.50 | 4.13% | 324.50 | 340.50 | 324.50 | 836,005 |
| Apr 22 2024 | 327.00 | -1.50 | -0.46% | 332.50 | 332.50 | 325.00 | 965,239 |
| Apr 19 2024 | 328.50 | -10.50 | -3.10% | 337.50 | 337.50 | 328.00 | 716,051 |
| Apr 18 2024 | 339.00 | -5.00 | -1.45% | 345.00 | 345.00 | 336.00 | 594,272 |
| Apr 17 2024 | 344.00 | -1.00 | -0.29% | 348.00 | 350.00 | 344.00 | 737,020 |
| Apr 16 2024 | 345.00 | -8.50 | -2.40% | 348.50 | 348.50 | 342.50 | 587,708 |
| Apr 15 2024 | 353.50 | 3.00 | 0.86% | 353.00 | 355.00 | 349.00 | 656,369 |
| Apr 12 2024 | 350.50 | -1.50 | -0.43% | 355.00 | 357.50 | 350.00 | 664,246 |
| Apr 11 2024 | 352.00 | -1.00 | -0.28% | 351.50 | 354.50 | 348.50 | 563,308 |
| Apr 10 2024 | 353.00 | 3.00 | 0.86% | 354.50 | 354.50 | 347.00 | 537,635 |
| Apr 09 2024 | 350.00 | -2.00 | -0.57% | 348.50 | 353.00 | 347.00 | 907,407 |
| Apr 08 2024 | 352.00 | 4.50 | 1.29% | 348.50 | 353.50 | 348.00 | 926,360 |
| Apr 05 2024 | 347.50 | -3.50 | -1.00% | 352.00 | 352.00 | 342.00 | 905,390 |
| Apr 04 2024 | 351.00 | 3.00 | 0.86% | 353.00 | 353.00 | 346.00 | 1,072,982 |
| Apr 03 2024 | 348.00 | 8.00 | 2.35% | 340.00 | 348.00 | 338.50 | 1,330,517 |
| Apr 02 2024 | 340.00 | -7.50 | -2.16% | 346.50 | 351.00 | 339.00 | 1,199,095 |
