Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	54.45	55.60	54.14	55.60	55.60	3.44%	1,259
Feb 10, 2026	53.82	53.82	53.82	53.75	53.75	-0.89%	500
Feb 9, 2026	55.12	55.12	55.12	54.23	54.23	-2.36%	70
Feb 6, 2026	54.98	55.49	54.97	55.54	55.54	0.98%	1,536
Feb 5, 2026	54.60	55.32	54.60	55.00	55.00	0.09%	261
Feb 4, 2026	54.09	55.11	54.09	54.95	54.95	1.51%	1,792
Feb 3, 2026	52.51	53.99	52.51	54.13	54.13	3.54%	74
Feb 2, 2026	52.26	52.43	52.26	52.28	52.28	1.77%	70
Jan 30, 2026	50.52	50.92	50.52	51.37	51.37	-0.41%	396
Jan 29, 2026	52.81	52.81	51.80	51.58	51.58	-3.98%	42
Jan 28, 2026	52.82	52.90	52.82	53.72	53.72	1.59%	47
Jan 27, 2026	52.82	52.82	52.82	52.88	52.88	0.28%	20
Jan 26, 2026	52.55	52.55	52.36	52.73	52.73	0.73%	595
Jan 23, 2026	52.05	52.14	52.05	52.35	52.35	0.65%	9
Jan 22, 2026	52.75	52.75	52.01	52.01	52.01	0.72%	493
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%	-