Altria Group, Inc. (BCBA:MO)
Argentina · Delayed Price · Currency is ARS 25,320
+390 (1.56%)
At close: Sep 19, 2025
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 19,500.00 | 20,325.00 | 19,450.00 | 20,225.00 | 19,910.39 | 4.93% | 3,171 |
| Jul 29, 2025 | 18,875.00 | 19,475.00 | 18,875.00 | 19,275.00 | 18,975.17 | 1.18% | 6,712 |
| Jul 28, 2025 | 19,250.00 | 19,250.00 | 19,000.00 | 19,050.00 | 18,753.67 | -1.17% | 2,572 |
| Jul 25, 2025 | 19,000.00 | 19,350.00 | 19,000.00 | 19,275.00 | 18,975.17 | 1.72% | 3,305 |
| Jul 24, 2025 | 18,900.00 | 19,050.00 | 18,800.00 | 18,950.00 | 18,655.22 | 0.13% | 4,351 |
| Jul 23, 2025 | 19,050.00 | 19,050.00 | 18,725.00 | 18,925.00 | 18,630.61 | 0.40% | 4,605 |
| Jul 22, 2025 | 19,200.00 | 19,200.00 | 18,700.00 | 18,850.00 | 18,556.78 | -0.40% | 1,946 |
| Jul 21, 2025 | 18,775.00 | 19,175.00 | 18,775.00 | 18,925.00 | 18,630.61 | 0.66% | 2,599 |
| Jul 18, 2025 | 18,750.00 | 18,850.00 | 18,575.00 | 18,800.00 | 18,507.56 | 1.35% | 1,819 |
| Jul 17, 2025 | 18,700.00 | 18,875.00 | 18,400.00 | 18,550.00 | 18,261.44 | -0.93% | 2,147 |
| Jul 16, 2025 | 18,550.00 | 18,825.00 | 18,400.00 | 18,725.00 | 18,433.72 | -0.27% | 1,288 |
| Jul 15, 2025 | 18,925.00 | 19,000.00 | 18,550.00 | 18,775.00 | 18,482.94 | -0.79% | 2,477 |
| Jul 14, 2025 | 18,375.00 | 18,925.00 | 18,275.00 | 18,925.00 | 18,630.61 | 3.13% | 4,803 |
| Jul 11, 2025 | 18,625.00 | 18,625.00 | 18,225.00 | 18,350.00 | 18,064.56 | -1.21% | 3,057 |