Altria Group, Inc. (BCBA:MO)
Argentina · Delayed Price · Currency is ARS 22,675
+350 (1.57%)
At close: Aug 29, 2025
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 22,350.00 | 22,825.00 | 22,175.00 | 22,675.00 | - | 1.57% | 9,521 |
| Aug 28, 2025 | 22,325.00 | 22,375.00 | 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 |
| Aug 22, 2025 | 22,450.00 | 22,775.00 | 22,375.00 | 22,450.00 | - | 0.34% | 22,010 |
| Aug 21, 2025 | 22,075.00 | 22,400.00 | 22,000.00 | 22,375.00 | - | 1.24% | 1,581 |
| Aug 20, 2025 | 21,900.00 | 22,200.00 | 21,750.00 | 22,100.00 | - | 2.31% | 2,648 |
| Aug 19, 2025 | 21,500.00 | 21,700.00 | 21,375.00 | 21,600.00 | - | 0.35% | 21,249 |
| Aug 18, 2025 | 21,500.00 | 21,775.00 | 21,450.00 | 21,525.00 | - | 0.47% | 1,613 |
| Aug 14, 2025 | 21,775.00 | 21,800.00 | 21,300.00 | 21,425.00 | - | -1.38% | 2,674 |
| Aug 13, 2025 | 21,950.00 | 21,950.00 | 21,475.00 | 21,725.00 | - | -0.57% | 29,033 |
| Aug 12, 2025 | 21,750.00 | 22,000.00 | 21,650.00 | 21,850.00 | - | 0.58% | 1,981 |
| Aug 11, 2025 | 21,500.00 | 21,900.00 | 21,500.00 | 21,725.00 | - | 1.76% | 5,400 |
| Aug 8, 2025 | 21,175.00 | 21,450.00 | 21,175.00 | 21,350.00 | - | 0.83% | 7,710 |
| Aug 7, 2025 | 21,000.00 | 21,225.00 | 21,000.00 | 21,175.00 | - | 0.12% | 9,756 |
| Aug 6, 2025 | 21,000.00 | 21,325.00 | 20,950.00 | 21,150.00 | - | 0.48% | 29,054 |
| Aug 5, 2025 | 21,075.00 | 21,250.00 | 20,850.00 | 21,050.00 | - | 0.12% | 1,748 |
| Aug 4, 2025 | 21,150.00 | 21,275.00 | 20,050.00 | 21,025.00 | - | -0.47% | 26,991 |
| Aug 1, 2025 | 21,100.00 | 21,450.00 | 20,775.00 | 21,125.00 | - | 0.48% | 6,846 |
| Jul 31, 2025 | 20,250.00 | 21,325.00 | 20,250.00 | 21,025.00 | - | 3.96% | 3,927 |
| Jul 30, 2025 | 19,500.00 | 20,325.00 | 19,450.00 | 20,225.00 | - | 4.93% | 3,171 |
| Jul 29, 2025 | 18,875.00 | 19,475.00 | 18,875.00 | 19,275.00 | - | 1.18% | 6,712 |
| Jul 28, 2025 | 19,250.00 | 19,250.00 | 19,000.00 | 19,050.00 | - | -1.17% | 2,572 |
| Jul 25, 2025 | 19,000.00 | 19,350.00 | 19,000.00 | 19,275.00 | - | 1.72% | 3,305 |
| Jul 24, 2025 | 18,900.00 | 19,050.00 | 18,800.00 | 18,950.00 | - | 0.13% | 4,351 |
| Jul 23, 2025 | 19,050.00 | 19,050.00 | 18,725.00 | 18,925.00 | - | 0.40% | 4,605 |
| Jul 22, 2025 | 19,200.00 | 19,200.00 | 18,700.00 | 18,850.00 | - | -0.40% | 1,945 |
| Jul 21, 2025 | 18,775.00 | 19,175.00 | 18,775.00 | 18,925.00 | - | 0.66% | 2,599 |
| Jul 18, 2025 | 18,750.00 | 18,850.00 | 18,575.00 | 18,800.00 | - | 1.35% | 1,819 |
| Jul 17, 2025 | 18,700.00 | 18,875.00 | 18,400.00 | 18,550.00 | - | -0.93% | 2,147 |
| Jul 16, 2025 | 18,550.00 | 18,825.00 | 18,400.00 | 18,725.00 | - | -0.27% | 1,288 |
| Jul 15, 2025 | 18,925.00 | 19,000.00 | 18,550.00 | 18,775.00 | - | -0.79% | 2,477 |
| Jul 14, 2025 | 18,375.00 | 18,925.00 | 18,275.00 | 18,925.00 | - | 3.13% | 4,777 |
| Jul 11, 2025 | 18,625.00 | 18,625.00 | 18,225.00 | 18,350.00 | - | -1.21% | 3,057 |
| Jul 10, 2025 | 18,550.00 | 18,675.00 | 18,350.00 | 18,575.00 | - | -0.67% | 3,017 |
| Jul 8, 2025 | 19,350.00 | 19,350.00 | 18,675.00 | 18,700.00 | - | -2.73% | 3,179 |
| Jul 7, 2025 | 18,725.00 | 19,350.00 | 18,650.00 | 19,225.00 | - | 1.72% | 19,071 |
| Jul 4, 2025 | 18,325.00 | 19,100.00 | 17,650.00 | 18,900.00 | - | 2.72% | 1,504 |
| Jul 3, 2025 | 18,400.00 | 18,550.00 | 18,225.00 | 18,400.00 | - | 0.55% | 1,644 |
| Jul 2, 2025 | 18,175.00 | 18,450.00 | 18,175.00 | 18,300.00 | - | 1.67% | 4,450 |
| Jul 1, 2025 | 17,875.00 | 18,025.00 | 17,650.00 | 18,000.00 | - | 1.55% | 2,533 |
| Jun 30, 2025 | 17,600.00 | 17,850.00 | 17,450.00 | 17,725.00 | - | 0.14% | 69,780 |
| Jun 27, 2025 | 17,725.00 | 17,750.00 | 17,400.00 | 17,700.00 | - | -0.14% | 8,736 |
| Jun 26, 2025 | 17,875.00 | 17,900.00 | 17,550.00 | 17,725.00 | - | 0.28% | 19,350 |
| Jun 25, 2025 | 17,800.00 | 17,800.00 | 17,500.00 | 17,675.00 | - | -0.42% | 1,774 |
| Jun 24, 2025 | 17,950.00 | 17,975.00 | 17,725.00 | 17,750.00 | - | -1.11% | 3,104 |
| Jun 23, 2025 | 17,850.00 | 18,025.00 | 17,475.00 | 17,950.00 | - | 5.12% | 2,976 |
| Jun 19, 2025 | 17,425.00 | 17,900.00 | 16,300.00 | 17,075.00 | - | -2.01% | 1,118 |
| Jun 18, 2025 | 17,350.00 | 17,525.00 | 17,200.00 | 17,425.00 | - | 0.14% | 3,508 |