Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.23	50.23	50.23	50.23	50.23	0.69%	-
Dec 4, 2025	49.95	49.95	49.95	49.89	49.89	-0.90%	10
Dec 3, 2025	50.62	50.78	50.38	50.34	50.34	-0.51%	90
Dec 2, 2025	50.60	50.60	50.60	50.60	50.60	-0.28%	-
Dec 1, 2025	50.90	50.98	50.90	50.74	50.74	0.20%	120
Nov 28, 2025	50.74	50.74	50.74	50.64	50.64	-0.33%	25
Nov 27, 2025	50.81	50.81	50.81	50.81	50.81	0.10%	-
Nov 26, 2025	50.76	50.76	50.76	50.76	50.76	1.08%	-
Nov 25, 2025	50.13	50.13	50.13	50.22	50.22	0.42%	10
Nov 24, 2025	50.01	50.01	50.01	50.01	50.01	-1.09%	-
Nov 21, 2025	50.62	50.90	50.62	50.56	50.56	-0.12%	48
Nov 20, 2025	50.62	50.62	50.62	50.62	50.62	-0.69%	-
Nov 19, 2025	50.97	50.97	50.97	50.97	50.97	0.45%	-
Nov 18, 2025	50.74	50.74	50.74	50.74	50.74	0.89%	-
Nov 17, 2025	50.10	50.51	50.10	50.29	50.29	1.39%	532
Nov 14, 2025	49.89	49.89	49.89	49.60	49.60	-0.06%	1
Nov 13, 2025	50.00	50.00	50.00	49.63	49.63	-1.92%	50
Nov 12, 2025	50.34	50.57	50.34	50.60	50.60	0.54%	305
Nov 11, 2025	50.14	50.14	49.97	50.33	50.33	1.41%	262
Nov 10, 2025	50.15	50.15	49.63	49.63	49.63	-0.52%	180
Nov 7, 2025	49.99	49.99	49.63	49.89	49.89	-0.26%	251
Nov 6, 2025	50.07	50.07	49.73	50.02	50.02	0.48%	263
Nov 5, 2025	50.30	50.30	49.95	49.78	49.78	0.93%	180
Nov 4, 2025	49.43	49.74	49.30	49.32	49.32	-0.02%	82
Nov 3, 2025	49.15	49.38	48.91	49.33	49.33	-0.19%	306
Oct 31, 2025	49.74	49.82	49.38	49.43	49.43	-1.09%	517
Oct 30, 2025	53.60	53.60	48.95	49.97	49.97	-7.08%	4,266
Oct 29, 2025	54.20	54.28	53.65	53.78	53.78	-1.01%	481
Oct 28, 2025	54.33	54.33	54.33	54.33	54.33	-0.88%	-
Oct 27, 2025	55.60	55.60	54.84	54.81	54.81	-1.42%	691
Oct 24, 2025	55.60	55.60	55.60	55.60	55.60	0.16%	-
Oct 23, 2025	55.57	55.72	55.57	55.51	55.51	0.14%	1,700
Oct 22, 2025	55.43	55.43	55.43	55.43	55.43	1.37%	-
Oct 21, 2025	54.68	54.68	54.68	54.68	54.68	-0.85%	-
Oct 20, 2025	55.97	55.97	55.97	55.15	55.15	-0.97%	40
Oct 17, 2025	55.69	55.69	55.69	55.69	55.69	0.78%	-
Oct 16, 2025	55.35	55.35	55.35	55.26	55.26	-1.39%	18
Oct 15, 2025	56.32	56.32	56.32	56.04	56.04	-0.69%	1
Oct 14, 2025	56.43	56.43	56.43	56.43	56.43	0.62%	-
Oct 13, 2025	56.97	56.97	56.41	56.08	56.08	-2.38%	599
Oct 10, 2025	57.45	57.45	57.45	57.45	57.45	1.09%	-
Oct 9, 2025	56.51	56.51	56.51	56.83	56.83	0.80%	180
Oct 8, 2025	57.52	57.52	57.52	56.38	56.38	-0.35%	100
Oct 7, 2025	56.50	56.50	56.50	56.58	56.58	1.74%	400
Oct 6, 2025	56.35	56.35	55.65	55.61	55.61	-0.50%	267
Oct 3, 2025	55.89	55.89	55.89	55.89	55.89	-0.83%	-
Oct 2, 2025	56.43	56.43	56.43	56.36	56.36	-0.32%	35
Oct 1, 2025	56.54	56.54	56.54	56.54	56.54	0.59%	-
Sep 30, 2025	56.04	56.04	56.04	56.21	56.21	0.63%	40
Sep 29, 2025	55.86	55.86	55.86	55.86	55.86	-0.11%	-