Altria Group, Inc. (BCBA:MO)
Argentina · Delayed Price · Currency is ARS 21,280
-40 (-0.19%)
At close: Oct 31, 2025
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 21,400.00 | 21,460.00 | 21,150.00 | 21,280.00 | - | -0.19% | 12,360 |
| Oct 30, 2025 | 21,260.00 | 21,590.00 | 21,180.00 | 21,320.00 | - | -7.55% | 21,905 |
| Oct 29, 2025 | 23,140.00 | 23,530.00 | 23,020.00 | 23,060.00 | - | -2.45% | 5,990 |
| Oct 28, 2025 | 23,460.00 | 23,890.00 | 23,280.00 | 23,640.00 | - | -2.07% | 5,124 |
| Oct 27, 2025 | 25,000.00 | 25,400.00 | 21,670.00 | 24,140.00 | - | -4.74% | 4,735 |
| Oct 24, 2025 | 25,100.00 | 25,400.00 | 24,820.00 | 25,340.00 | - | 0.56% | 2,959 |
| Oct 23, 2025 | 25,800.00 | 25,960.00 | 25,000.00 | 25,200.00 | - | -2.63% | 5,713 |
| Oct 22, 2025 | 25,780.00 | 26,120.00 | 25,560.00 | 25,880.00 | - | 1.01% | 7,019 |
| Oct 21, 2025 | 25,140.00 | 25,780.00 | 24,630.00 | 25,620.00 | - | 1.67% | 2,387 |
| Oct 20, 2025 | 25,260.00 | 25,460.00 | 24,830.00 | 25,200.00 | - | 0.48% | 3,061 |
| Oct 17, 2025 | 24,070.00 | 25,220.00 | 23,950.00 | 25,080.00 | - | 4.85% | 2,183 |
| Oct 16, 2025 | 23,520.00 | 24,110.00 | 23,350.00 | 23,920.00 | - | 1.27% | 4,377 |
| Oct 15, 2025 | 23,980.00 | 24,250.00 | 23,400.00 | 23,620.00 | - | -1.54% | 8,213 |
| Oct 14, 2025 | 23,150.00 | 24,130.00 | 23,150.00 | 23,990.00 | - | 3.41% | 7,471 |
| Oct 13, 2025 | 23,220.00 | 23,230.00 | 23,030.00 | 23,200.00 | - | -4.09% | 896 |
| Oct 10, 2025 | 24,190.00 | 24,190.00 | 24,190.00 | 24,190.00 | - | - | - |
| Oct 9, 2025 | 25,760.00 | 25,760.00 | 24,190.00 | 24,190.00 | - | -4.54% | 6,086 |
| Oct 8, 2025 | 25,940.00 | 26,060.00 | 25,200.00 | 25,340.00 | - | -2.39% | 3,643 |
| Oct 7, 2025 | 24,700.00 | 26,000.00 | 24,700.00 | 25,960.00 | - | 4.97% | 3,352 |
| Oct 6, 2025 | 25,200.00 | 25,200.00 | 24,480.00 | 24,730.00 | - | -1.24% | 2,682 |
| Oct 3, 2025 | 25,500.00 | 25,860.00 | 24,950.00 | 25,040.00 | - | -1.96% | 1,893 |
| Oct 2, 2025 | 26,120.00 | 26,400.00 | 25,420.00 | 25,540.00 | - | -2.00% | 3,200 |
| Oct 1, 2025 | 25,540.00 | 26,160.00 | 25,360.00 | 26,060.00 | - | 2.04% | 6,853 |
| Sep 30, 2025 | 24,450.00 | 25,540.00 | 24,330.00 | 25,540.00 | - | 4.67% | 9,212 |
| Sep 29, 2025 | 24,180.00 | 24,470.00 | 23,820.00 | 24,400.00 | - | 0.91% | 2,345 |
| Sep 26, 2025 | 22,990.00 | 24,180.00 | 22,790.00 | 24,180.00 | - | 5.59% | 2,933 |
| Sep 25, 2025 | 22,700.00 | 22,940.00 | 22,560.00 | 22,900.00 | - | 0.88% | 4,037 |
| Sep 24, 2025 | 22,380.00 | 22,890.00 | 22,210.00 | 22,700.00 | - | -0.92% | 2,811 |
| Sep 23, 2025 | 22,580.00 | 23,110.00 | 21,980.00 | 22,910.00 | - | -0.09% | 2,908 |
| Sep 22, 2025 | 24,800.00 | 24,800.00 | 22,840.00 | 22,930.00 | - | -9.44% | 5,272 |
| Sep 19, 2025 | 24,990.00 | 25,360.00 | 24,740.00 | 25,320.00 | - | 1.56% | 6,164 |
| Sep 18, 2025 | 24,250.00 | 25,100.00 | 23,990.00 | 24,930.00 | - | 1.76% | 8,372 |
| Sep 17, 2025 | 24,190.00 | 24,550.00 | 24,060.00 | 24,500.00 | - | 2.30% | 7,653 |
| Sep 16, 2025 | 24,290.00 | 24,290.00 | 23,650.00 | 23,950.00 | - | -0.95% | 3,585 |
| Sep 15, 2025 | 24,540.00 | 24,540.00 | 23,880.00 | 24,180.00 | - | -1.79% | 3,054 |
| Sep 12, 2025 | 24,060.00 | 24,700.00 | 23,840.00 | 24,620.00 | - | 2.24% | 31,225 |
| Sep 11, 2025 | 23,720.00 | 24,100.00 | 23,630.00 | 24,080.00 | - | 1.52% | 4,042 |
| Sep 10, 2025 | 23,850.00 | 23,860.00 | 23,470.00 | 23,720.00 | - | -0.21% | 2,538 |
| Sep 9, 2025 | 23,660.00 | 23,850.00 | 23,340.00 | 23,770.00 | - | 0.46% | 2,607 |
| Sep 8, 2025 | 23,500.00 | 24,360.00 | 23,370.00 | 23,660.00 | - | 2.54% | 4,424 |
| Sep 5, 2025 | 23,000.00 | 23,175.00 | 22,875.00 | 23,075.00 | - | 0.33% | 6,273 |
| Sep 4, 2025 | 22,675.00 | 23,100.00 | 22,675.00 | 23,000.00 | - | 0.77% | 2,249 |
| Sep 3, 2025 | 22,950.00 | 22,950.00 | 22,600.00 | 22,825.00 | - | -0.33% | 2,040 |
| Sep 2, 2025 | 23,275.00 | 23,275.00 | 22,800.00 | 22,900.00 | - | - | 4,734 |
| Sep 1, 2025 | 22,800.00 | 23,950.00 | 22,100.00 | 22,900.00 | - | 0.99% | 1,452 |
| Aug 29, 2025 | 22,275.00 | 22,825.00 | 22,050.00 | 22,675.00 | - | 1.57% | 9,528 |
| Aug 28, 2025 | 22,550.00 | 22,550.00 | 22,100.00 | 22,325.00 | - | -0.56% | 1,360 |
| Aug 27, 2025 | 22,500.00 | 22,750.00 | 22,450.00 | 22,450.00 | - | -0.77% | 6,055 |
| Aug 26, 2025 | 22,675.00 | 22,675.00 | 22,450.00 | 22,625.00 | - | -1.09% | 5,379 |
| Aug 25, 2025 | 22,550.00 | 22,950.00 | 22,450.00 | 22,875.00 | - | 1.89% | 1,959 |