AT&T More Historical Data - ATTB34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
AT&T Inc (ATTB34)
AT&T Inc (ATTB34) Historical

ATTB34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	29.34	0.17	0.58%	29.35	29.55	29.34	675
May 08 2024	29.17	0.37	1.28%	28.86	29.19	28.86	4,474
May 07 2024	28.80	0.07	0.24%	28.79	28.99	28.62	601
May 06 2024	28.73	0.32	1.13%	28.68	28.82	28.51	613
May 03 2024	28.41	-0.19	-0.66%	28.38	28.53	28.32	1,834
May 02 2024	28.60	-0.68	-2.32%	29.28	29.28	28.60	8,057
Apr 30 2024	29.28	0.10	0.34%	29.18	29.33	29.02	361
Apr 29 2024	29.18	0.48	1.67%	28.70	29.49	28.70	9,955
Apr 26 2024	28.70	0.10	0.35%	28.60	28.80	28.11	2,540
Apr 25 2024	28.60	-0.37	-1.28%	28.87	29.16	28.48	786
Apr 24 2024	28.97	0.86	3.06%	29.30	29.47	28.29	3,437
Apr 23 2024	28.11	0.16	0.57%	28.14	28.35	28.10	855
Apr 22 2024	27.95	-0.51	-1.79%	28.46	29.01	27.95	559
Apr 19 2024	28.46	-0.45	-1.56%	28.91	28.91	28.37	513
Apr 18 2024	28.91	0.65	2.30%	28.18	28.91	28.16	701
Apr 17 2024	28.26	0.08	0.28%	28.24	28.40	28.10	567
Apr 16 2024	28.18	0.05	0.18%	28.13	28.91	28.13	449
Apr 15 2024	28.13	0.30	1.08%	27.83	28.56	27.83	498
Apr 12 2024	27.83	-0.14	-0.50%	27.90	28.19	27.83	973
Apr 11 2024	27.97	-0.27	-0.96%	28.19	28.37	27.88	1,247
Apr 10 2024	28.24	-0.01	-0.04%	27.78	28.46	27.78	1,841
Apr 09 2024	28.25	-0.91	-3.12%	29.16	29.16	27.95	16,282
Apr 08 2024	29.16	-0.44	-1.49%	29.90	29.94	28.37	5,705
Apr 05 2024	29.60	-0.06	-0.20%	29.28	29.68	28.99	22,625
Apr 04 2024	29.66	0.14	0.47%	29.52	29.89	29.52	757
Apr 03 2024	29.52	0.03	0.10%	29.66	29.90	29.49	28,322
Apr 02 2024	29.49	0.11	0.37%	29.40	29.75	29.34	690
Apr 01 2024	29.38	-0.17	-0.58%	29.09	29.56	28.77	2,531
Mar 28 2024	29.55	0.55	1.90%	29.24	29.55	29.11	1,332
Mar 27 2024	29.00	0.42	1.47%	28.64	29.22	28.64	1,359
Mar 26 2024	28.58	0.14	0.49%	28.38	28.74	28.38	190
Mar 25 2024	28.44	0.24	0.85%	28.24	28.44	28.18	709
Mar 22 2024	28.20	-0.26	-0.91%	28.06	28.68	28.06	1,145
Mar 21 2024	28.46	-0.19	-0.66%	28.65	28.66	28.33	1,715
Mar 20 2024	28.65	-0.11	-0.38%	28.82	29.00	28.42	52,047
Mar 19 2024	28.76	0.00	0.00%	29.00	29.19	28.76	50,821
Mar 18 2024	28.76	0.43	1.52%	28.39	28.97	28.20	7,259
Mar 15 2024	28.33	0.13	0.46%	28.21	28.54	28.21	64,046
Mar 14 2024	28.20	-0.42	-1.47%	28.68	28.68	28.05	987
Mar 13 2024	28.62	0.07	0.25%	28.60	28.91	28.38	3,512
Mar 12 2024	28.55	-0.10	-0.35%	28.79	28.79	28.55	1,771
Mar 11 2024	28.65	-0.10	-0.35%	28.75	28.86	28.51	34,219
Mar 08 2024	28.75	0.73	2.61%	28.12	28.75	28.12	2,462
Mar 07 2024	28.02	-0.25	-0.88%	28.15	28.46	28.02	1,399
Mar 06 2024	28.27	-0.07	-0.25%	28.59	28.59	28.13	10,699
Mar 05 2024	28.34	0.63	2.27%	27.78	28.58	27.78	51,119
Mar 04 2024	27.71	-0.47	-1.67%	27.95	28.07	27.70	1,083
Mar 01 2024	28.18	0.32	1.15%	27.88	28.18	27.83	967
Feb 29 2024	27.86	-0.37	-1.31%	28.19	28.42	27.86	725
Feb 28 2024	28.23	0.51	1.84%	28.09	28.23	27.72	5,006
Feb 27 2024	27.72	-0.13	-0.47%	27.84	27.84	27.35	1,110
Feb 26 2024	27.85	-0.07	-0.25%	28.00	28.05	27.40	2,155
Feb 23 2024	27.92	0.53	1.94%	27.39	28.02	27.39	16,001
Feb 22 2024	27.39	-0.48	-1.72%	28.10	28.10	27.17	10,952
Feb 21 2024	27.87	0.18	0.65%	28.10	28.10	27.74	281
Feb 20 2024	27.69	-0.13	-0.47%	27.93	28.21	27.69	2,037
Feb 19 2024	27.82	-0.34	-1.21%	28.50	28.50	27.00	992
Feb 16 2024	28.16	-0.09	-0.32%	28.27	28.44	28.08	682
Feb 15 2024	28.25	0.35	1.25%	27.90	28.61	27.90	556
Feb 14 2024	27.90	0.23	0.83%	28.20	28.25	27.90	906

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions