Altria Group, Inc. (BCBA:MO)
Argentina · Delayed Price · Currency is ARS 24,190
-1,150 (-4.54%)
At close: Oct 9, 2025
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 22,380.00 | 22,890.00 | 22,210.00 | 22,700.00 | 22,700.00 | -0.92% | 2,811 |
| Sep 23, 2025 | 22,580.00 | 23,110.00 | 21,980.00 | 22,910.00 | 22,910.00 | -0.09% | 2,908 |
| Sep 22, 2025 | 24,800.00 | 24,800.00 | 22,840.00 | 22,930.00 | 22,930.00 | -9.44% | 5,272 |
| Sep 19, 2025 | 24,990.00 | 25,360.00 | 24,740.00 | 25,320.00 | 25,320.00 | 1.56% | 6,164 |
| Sep 18, 2025 | 24,250.00 | 25,100.00 | 23,990.00 | 24,930.00 | 24,930.00 | 1.76% | 8,375 |
| Sep 17, 2025 | 24,190.00 | 24,550.00 | 24,060.00 | 24,500.00 | 24,500.00 | 2.30% | 7,653 |
| Sep 16, 2025 | 24,290.00 | 24,290.00 | 23,650.00 | 23,950.00 | 23,950.00 | -0.95% | 3,585 |
| Sep 15, 2025 | 24,540.00 | 24,540.00 | 23,880.00 | 24,180.00 | 24,180.00 | -1.79% | 3,054 |
| Sep 12, 2025 | 24,060.00 | 24,700.00 | 23,840.00 | 24,620.00 | 24,237.02 | 2.24% | 31,225 |
| Sep 11, 2025 | 23,720.00 | 24,100.00 | 23,630.00 | 24,080.00 | 23,705.42 | 1.52% | 4,042 |
| Sep 10, 2025 | 23,850.00 | 23,860.00 | 23,470.00 | 23,720.00 | 23,351.02 | -0.21% | 2,538 |
| Sep 9, 2025 | 23,660.00 | 23,850.00 | 23,340.00 | 23,770.00 | 23,400.24 | 0.46% | 2,607 |
| Sep 8, 2025 | 23,500.00 | 24,360.00 | 23,370.00 | 23,660.00 | 23,291.96 | 2.54% | 4,424 |
| Sep 5, 2025 | 23,000.00 | 23,175.00 | 22,875.00 | 23,075.00 | 22,716.06 | 0.33% | 6,273 |
| Sep 4, 2025 | 22,675.00 | 23,100.00 | 22,675.00 | 23,000.00 | 22,642.22 | 0.77% | 2,249 |
| Sep 3, 2025 | 22,950.00 | 22,950.00 | 22,600.00 | 22,825.00 | 22,469.94 | -0.33% | 2,041 |
| Sep 2, 2025 | 23,275.00 | 23,275.00 | 22,800.00 | 22,900.00 | 22,543.78 | - | 4,734 |
| Sep 1, 2025 | 22,800.00 | 23,950.00 | 22,100.00 | 22,900.00 | 22,543.78 | 0.99% | 1,452 |
| Aug 29, 2025 | 22,275.00 | 22,825.00 | 22,050.00 | 22,675.00 | 22,322.28 | 1.57% | 9,528 |
| Aug 28, 2025 | 22,550.00 | 22,550.00 | 22,100.00 | 22,325.00 | 21,977.72 | -0.56% | 1,360 |
| Aug 27, 2025 | 22,500.00 | 22,750.00 | 22,450.00 | 22,450.00 | 22,100.78 | -0.77% | 6,055 |
| Aug 26, 2025 | 22,675.00 | 22,675.00 | 22,450.00 | 22,625.00 | 22,273.06 | -1.09% | 5,379 |
| Aug 25, 2025 | 22,550.00 | 22,950.00 | 22,450.00 | 22,875.00 | 22,519.17 | 1.89% | 1,959 |
| Aug 22, 2025 | 22,450.00 | 22,775.00 | 22,375.00 | 22,450.00 | 22,100.78 | 0.34% | 22,010 |
| Aug 21, 2025 | 22,075.00 | 22,400.00 | 22,000.00 | 22,375.00 | 22,026.94 | 1.24% | 1,581 |
| Aug 20, 2025 | 21,900.00 | 22,200.00 | 21,750.00 | 22,100.00 | 21,756.22 | 2.31% | 2,648 |
| Aug 19, 2025 | 21,500.00 | 21,700.00 | 21,375.00 | 21,600.00 | 21,264.00 | 0.35% | 21,249 |
| Aug 18, 2025 | 21,500.00 | 21,775.00 | 21,450.00 | 21,525.00 | 21,190.17 | 0.47% | 1,613 |
| Aug 14, 2025 | 21,775.00 | 21,800.00 | 21,300.00 | 21,425.00 | 21,091.72 | -1.38% | 2,674 |
| Aug 13, 2025 | 21,950.00 | 21,950.00 | 21,475.00 | 21,725.00 | 21,387.06 | -0.57% | 29,033 |
| Aug 12, 2025 | 21,750.00 | 22,000.00 | 21,650.00 | 21,850.00 | 21,510.11 | 0.58% | 1,981 |
| Aug 11, 2025 | 21,500.00 | 21,900.00 | 21,500.00 | 21,725.00 | 21,387.06 | 1.76% | 5,400 |
| Aug 8, 2025 | 21,175.00 | 21,450.00 | 21,175.00 | 21,350.00 | 21,017.89 | 0.83% | 7,710 |
| Aug 7, 2025 | 21,000.00 | 21,225.00 | 21,000.00 | 21,175.00 | 20,845.61 | 0.12% | 9,758 |
| Aug 6, 2025 | 21,000.00 | 21,325.00 | 20,950.00 | 21,150.00 | 20,821.00 | 0.48% | 29,054 |
| Aug 5, 2025 | 21,075.00 | 21,250.00 | 20,850.00 | 21,050.00 | 20,722.56 | 0.12% | 1,748 |
| Aug 4, 2025 | 21,150.00 | 21,275.00 | 20,050.00 | 21,025.00 | 20,697.94 | -0.47% | 26,991 |
| Aug 1, 2025 | 21,100.00 | 21,450.00 | 20,775.00 | 21,125.00 | 20,796.39 | 0.48% | 6,846 |
| Jul 31, 2025 | 20,250.00 | 21,325.00 | 20,250.00 | 21,025.00 | 20,697.94 | 3.96% | 3,928 |