Altria Group, Inc. (BCBA:MO)
Argentina · Delayed Price · Currency is ARS 21,940
-60 (-0.27%)
At close: Dec 5, 2025
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22,000.00 | 22,200.00 | 21,800.00 | 21,940.00 | 21,940.00 | -0.27% | 4,041 |
| Dec 4, 2025 | 22,500.00 | 22,500.00 | 21,830.00 | 22,000.00 | 22,000.00 | -1.12% | 3,818 |
| Dec 3, 2025 | 22,680.00 | 22,680.00 | 21,250.00 | 22,250.00 | 22,250.00 | -0.71% | 7,522 |
| Dec 2, 2025 | 22,490.00 | 22,570.00 | 22,270.00 | 22,410.00 | 22,410.00 | - | 4,057 |
| Dec 1, 2025 | 22,500.00 | 22,690.00 | 22,120.00 | 22,410.00 | 22,410.00 | -1.62% | 3,725 |
| Nov 28, 2025 | 22,580.00 | 22,990.00 | 22,280.00 | 22,780.00 | 22,780.00 | 1.29% | 3,921 |
| Nov 27, 2025 | 22,400.00 | 23,270.00 | 21,800.00 | 22,490.00 | 22,490.00 | -0.13% | 1,407 |
| Nov 26, 2025 | 22,210.00 | 22,570.00 | 22,090.00 | 22,520.00 | 22,520.00 | 1.17% | 6,350 |
| Nov 25, 2025 | 21,830.00 | 22,290.00 | 21,510.00 | 22,260.00 | 22,260.00 | 1.74% | 3,250 |
| Nov 21, 2025 | 21,720.00 | 22,210.00 | 21,590.00 | 21,880.00 | 21,880.00 | 1.11% | 3,873 |
| Nov 20, 2025 | 21,520.00 | 21,840.00 | 21,250.00 | 21,640.00 | 21,640.00 | 0.14% | 3,419 |
| Nov 19, 2025 | 21,750.00 | 21,890.00 | 21,450.00 | 21,610.00 | 21,610.00 | -0.64% | 9,588 |
| Nov 18, 2025 | 21,500.00 | 21,990.00 | 21,500.00 | 21,750.00 | 21,750.00 | 0.88% | 3,456 |
| Nov 17, 2025 | 21,690.00 | 21,830.00 | 21,510.00 | 21,560.00 | 21,560.00 | - | 5,289 |
| Nov 14, 2025 | 21,440.00 | 21,710.00 | 21,290.00 | 21,560.00 | 21,560.00 | 0.19% | 5,733 |
| Nov 13, 2025 | 21,340.00 | 21,680.00 | 21,180.00 | 21,520.00 | 21,520.00 | 0.05% | 14,334 |
| Nov 12, 2025 | 21,650.00 | 21,770.00 | 21,260.00 | 21,510.00 | 21,510.00 | -0.23% | 6,649 |
| Nov 11, 2025 | 21,260.00 | 21,720.00 | 21,230.00 | 21,560.00 | 21,560.00 | 1.55% | 4,320 |
| Nov 10, 2025 | 21,200.00 | 21,350.00 | 21,030.00 | 21,230.00 | 21,230.00 | -0.38% | 34,833 |
| Nov 7, 2025 | 21,410.00 | 21,700.00 | 21,300.00 | 21,310.00 | 21,310.00 | -0.79% | 8,007 |
| Nov 6, 2025 | 21,390.00 | 21,710.00 | 21,240.00 | 21,480.00 | 21,480.00 | 0.47% | 4,634 |
| Nov 5, 2025 | 21,670.00 | 21,870.00 | 21,370.00 | 21,380.00 | 21,380.00 | -1.06% | 25,998 |
| Nov 4, 2025 | 21,600.00 | 21,900.00 | 21,330.00 | 21,610.00 | 21,610.00 | 0.09% | 4,760 |
| Nov 3, 2025 | 21,120.00 | 21,610.00 | 20,360.00 | 21,590.00 | 21,590.00 | 1.79% | 9,770 |
| Oct 31, 2025 | 21,590.00 | 21,640.00 | 21,150.00 | 21,210.00 | 21,210.00 | -0.52% | 12,942 |
| Oct 30, 2025 | 23,000.00 | 23,000.00 | 21,030.00 | 21,320.00 | 21,320.00 | -7.55% | 25,238 |
| Oct 29, 2025 | 23,140.00 | 23,530.00 | 23,020.00 | 23,060.00 | 23,060.00 | -2.45% | 5,990 |
| Oct 28, 2025 | 23,460.00 | 23,890.00 | 23,280.00 | 23,640.00 | 23,640.00 | -2.07% | 5,124 |
| Oct 27, 2025 | 25,000.00 | 25,400.00 | 21,670.00 | 24,140.00 | 24,140.00 | -4.74% | 4,735 |
| Oct 24, 2025 | 25,100.00 | 25,400.00 | 24,820.00 | 25,340.00 | 25,340.00 | 0.56% | 2,959 |
| Oct 23, 2025 | 25,800.00 | 25,960.00 | 25,000.00 | 25,200.00 | 25,200.00 | -2.63% | 5,713 |
| Oct 22, 2025 | 25,780.00 | 26,120.00 | 25,560.00 | 25,880.00 | 25,880.00 | 1.01% | 7,019 |
| Oct 21, 2025 | 25,140.00 | 25,780.00 | 24,630.00 | 25,620.00 | 25,620.00 | 1.67% | 2,391 |
| Oct 20, 2025 | 25,260.00 | 25,460.00 | 24,830.00 | 25,200.00 | 25,200.00 | 0.48% | 3,061 |
| Oct 17, 2025 | 24,070.00 | 25,220.00 | 23,950.00 | 25,080.00 | 25,080.00 | 4.85% | 2,183 |
| Oct 16, 2025 | 23,520.00 | 24,110.00 | 23,350.00 | 23,920.00 | 23,920.00 | 1.27% | 4,377 |
| Oct 15, 2025 | 23,980.00 | 24,250.00 | 23,400.00 | 23,620.00 | 23,620.00 | -1.54% | 8,213 |
| Oct 14, 2025 | 23,150.00 | 24,130.00 | 23,150.00 | 23,990.00 | 23,990.00 | 3.41% | 7,471 |
| Oct 13, 2025 | 23,860.00 | 23,860.00 | 22,870.00 | 23,200.00 | 23,200.00 | -3.29% | 2,522 |
| Oct 9, 2025 | 25,760.00 | 25,760.00 | 23,830.00 | 23,990.00 | 23,990.00 | -5.33% | 6,390 |
| Oct 8, 2025 | 25,940.00 | 26,060.00 | 25,200.00 | 25,340.00 | 25,340.00 | -2.39% | 3,643 |
| Oct 7, 2025 | 24,700.00 | 26,000.00 | 24,700.00 | 25,960.00 | 25,960.00 | 4.97% | 3,352 |
| Oct 6, 2025 | 25,200.00 | 25,200.00 | 24,480.00 | 24,730.00 | 24,730.00 | -1.24% | 2,682 |
| Oct 3, 2025 | 25,500.00 | 25,860.00 | 24,950.00 | 25,040.00 | 25,040.00 | -1.96% | 1,893 |
| Oct 2, 2025 | 26,120.00 | 26,400.00 | 25,420.00 | 25,540.00 | 25,540.00 | -2.00% | 3,291 |
| Oct 1, 2025 | 25,540.00 | 26,160.00 | 25,360.00 | 26,060.00 | 26,060.00 | 2.04% | 6,853 |
| Sep 30, 2025 | 24,450.00 | 25,540.00 | 24,330.00 | 25,540.00 | 25,540.00 | 4.67% | 9,212 |
| Sep 29, 2025 | 24,180.00 | 24,470.00 | 23,820.00 | 24,400.00 | 24,400.00 | 0.91% | 2,862 |
| Sep 26, 2025 | 22,990.00 | 24,180.00 | 22,790.00 | 24,180.00 | 24,180.00 | 5.59% | 2,933 |
| Sep 25, 2025 | 22,700.00 | 22,940.00 | 22,560.00 | 22,900.00 | 22,900.00 | 0.88% | 4,037 |