T: AT&T Inc.

As of Friday, August 22nd, 2025

$ 28.77

-0.67 -2.28%

Open: 29.47
High: 29.65
Low: 28.68
Volume: 33,297,883
Previous Close on Thursday, August 21st, 2025

$ 29.44

+0.16 +0.55%

Open: 29.25
High: 29.56
Low: 29.21
Volume: 30,757,547

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 29.47 29.65 28.68 28.77 33,297,883 -0.67 -2.28
2025-08-21 29.25 29.56 29.21 29.44 30,757,547 +0.16 +0.55
2025-08-20 29.10 29.38 29.02 29.28 34,792,882 +0.30 +1.04
2025-08-19 28.87 29.16 28.80 28.98 18,667,067 +0.06 +0.21
2025-08-18 28.98 29.15 28.87 28.92 20,412,698 +0.05 +0.17
2025-08-15 28.74 29.08 28.65 28.87 36,898,350 +0.12 +0.42
2025-08-14 28.58 28.77 28.41 28.75 24,498,054 +0.35 +1.23
2025-08-13 28.50 28.59 28.36 28.40 26,288,145 -0.08 -0.28
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 29.65
On 2025-08-22		 28.68
On 2025-08-22		 -0.10 -0.35 29.15
On 2025-08-18		 29.15
On 2025-08-18		 0.00 29.08
10D 29.65
On 2025-08-22		 28.08
On 2025-08-11		 0.69 2.46 28.70
On 2025-08-12		 28.36
On 2025-08-13		 -1.18 28.80
20D 29.65
On 2025-08-22		 27.24
On 2025-07-30		 0.77 2.75 27.93
On 2025-07-28		 27.24
On 2025-07-30		 -2.47 28.24
WTD 29.65
On 2025-08-22		 28.68
On 2025-08-22		 -0.10 -0.35 29.15
On 2025-08-18		 29.15
On 2025-08-18		 0.00 29.08
MTD 29.65
On 2025-08-22		 27.29
On 2025-08-07		 1.36 4.96 27.93
On 2025-08-01		 27.57
On 2025-08-04		 -1.29 28.43
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CRVL

CorVel Corp.

92.64 +2.58 +2.86 202,090
NXPI

NXP Semiconductors N.V.

234.83 +10.90 +4.87 2,933,763
ACLS

Axcelis Technologies Inc.

81.29 +2.78 +3.54 493,544
EXLS

ExlService Holdings Inc.

44.05 +0.40 +0.92 823,246
T

AT&T Inc.

28.77 -0.67 -2.28 33,297,883