Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	52.37	52.37	51.70	51.64	51.64	-2.10%	51
Jan 20, 2026	52.60	52.60	52.47	52.75	52.75	-0.45%	220
Jan 19, 2026	52.71	53.44	52.71	52.99	52.99	-0.02%	57
Jan 16, 2026	52.65	53.01	52.50	53.00	53.00	-0.13%	121
Jan 15, 2026	52.55	53.00	52.55	53.07	53.07	1.65%	156
Jan 14, 2026	50.12	52.21	50.12	52.21	52.21	2.59%	350
Jan 13, 2026	50.06	51.17	49.95	50.89	50.89	2.49%	389
Jan 12, 2026	49.41	49.44	49.41	49.66	49.66	1.22%	190
Jan 9, 2026	48.15	48.91	48.15	49.06	49.06	1.85%	640
Jan 8, 2026	47.35	48.08	46.86	48.17	48.17	2.30%	442
Jan 7, 2026	47.31	47.47	47.09	47.08	47.08	-0.25%	518
Jan 6, 2026	48.20	48.20	47.22	47.20	47.20	-0.80%	366
Jan 5, 2026	47.91	47.91	47.50	47.58	47.58	-3.10%	61
Jan 2, 2026	51.58	51.58	49.22	49.10	49.10	0.39%	163
Dec 30, 2025	48.86	49.19	48.86	48.91	48.91	-0.37%	390
Dec 29, 2025	49.09	49.09	49.09	49.09	49.09	-2.25%	-
Dec 23, 2025	50.22	50.22	50.22	50.22	50.22	0.30%	-
Dec 22, 2025	49.93	50.07	49.74	50.07	49.17	0.29%	557
Dec 19, 2025	50.14	50.14	49.60	49.93	49.03	-0.80%	128
Dec 18, 2025	50.33	50.33	50.32	50.33	49.42	-0.79%	60
Dec 17, 2025	52.53	52.53	50.74	50.73	49.82	0.67%	300
Dec 16, 2025	50.54	50.54	50.44	50.39	49.48	-0.34%	18
Dec 15, 2025	50.81	50.81	50.81	50.56	49.65	1.22%	30
Dec 12, 2025	50.11	50.36	50.11	49.95	49.05	-1.15%	61
Dec 11, 2025	50.53	50.53	50.53	50.53	49.62	0.78%	120
Dec 10, 2025	49.24	49.24	49.24	50.14	49.24	0.33%	-
Dec 9, 2025	50.10	50.10	50.01	49.98	49.08	0.33%	141
Dec 8, 2025	49.56	49.56	49.56	49.81	48.91	-0.84%	39
Dec 5, 2025	49.33	49.33	49.33	50.23	49.33	0.69%	-
Dec 4, 2025	49.95	49.95	49.95	49.89	48.99	-0.90%	10
Dec 3, 2025	50.62	50.78	50.38	50.34	49.43	-0.51%	90
Dec 2, 2025	49.69	49.69	49.69	50.60	49.69	-0.28%	-
Dec 1, 2025	50.90	50.98	50.90	50.74	49.83	0.20%	120
Nov 28, 2025	50.74	50.74	50.74	50.64	49.73	-0.33%	25
Nov 27, 2025	49.90	49.90	49.90	50.81	49.90	0.10%	-
Nov 26, 2025	49.85	49.85	49.85	50.76	49.85	1.08%	-
Nov 25, 2025	50.13	50.13	50.13	50.22	49.32	0.42%	10
Nov 24, 2025	49.11	49.11	49.11	50.01	49.11	-1.09%	-
Nov 21, 2025	50.62	50.90	50.62	50.56	49.65	-0.12%	48
Nov 20, 2025	49.71	49.71	49.71	50.62	49.71	-0.69%	-
Nov 19, 2025	50.05	50.05	50.05	50.97	50.05	0.45%	-
Nov 18, 2025	49.83	49.83	49.83	50.74	49.83	0.89%	-
Nov 17, 2025	50.10	50.51	50.10	50.29	49.38	1.39%	532
Nov 14, 2025	49.89	49.89	49.89	49.60	48.71	-0.06%	1
Nov 13, 2025	50.00	50.00	50.00	49.63	48.74	-1.92%	50
Nov 12, 2025	50.34	50.57	50.34	50.60	49.69	0.54%	305
Nov 11, 2025	50.14	50.14	49.97	50.33	49.42	1.41%	262
Nov 10, 2025	50.15	50.15	49.63	49.63	48.74	-0.52%	180
Nov 7, 2025	49.99	49.99	49.63	49.89	48.99	-0.26%	251
Nov 6, 2025	50.07	50.07	49.73	50.02	49.12	0.48%	263