Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	50.30	50.30	49.95	49.78	48.88	0.93%	180
Nov 4, 2025	49.43	49.74	49.30	49.32	48.43	-0.02%	82
Nov 3, 2025	49.15	49.38	48.91	49.33	48.44	-0.19%	306
Oct 31, 2025	49.74	49.82	49.38	49.43	48.54	-1.09%	517
Oct 30, 2025	53.60	53.60	48.95	49.97	49.07	-7.08%	4,266
Oct 29, 2025	54.20	54.28	53.65	53.78	52.81	-1.01%	481
Oct 28, 2025	53.35	53.35	53.35	54.33	53.35	-0.88%	-
Oct 27, 2025	55.60	55.60	54.84	54.81	53.82	-1.42%	691
Oct 24, 2025	54.60	54.60	54.60	55.60	54.60	0.16%	-
Oct 23, 2025	55.57	55.72	55.57	55.51	54.51	0.14%	1,700
Oct 22, 2025	54.43	54.43	54.43	55.43	54.43	1.37%	-
Oct 21, 2025	53.70	53.70	53.70	54.68	53.70	-0.85%	-
Oct 20, 2025	55.97	55.97	55.97	55.15	54.16	-0.97%	40
Oct 17, 2025	54.69	54.69	54.69	55.69	54.69	0.78%	-