Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Sep 26, 2025	55.99	55.99	55.87	55.92	55.92	-0.13%	305
Sep 25, 2025	55.99	55.99	55.99	55.99	55.99	0.97%	-
Sep 24, 2025	55.45	55.45	55.45	55.45	55.45	1.97%	-
Sep 23, 2025	54.15	54.25	54.03	54.38	54.38	0.44%	449
Sep 22, 2025	54.86	54.86	54.86	54.14	54.14	-1.51%	37
Sep 19, 2025	54.57	54.90	54.57	54.97	54.97	0.33%	1,800
Sep 18, 2025	54.97	54.97	54.79	54.79	54.79	-0.51%	352
Sep 17, 2025	55.07	55.07	55.07	55.07	55.07	0.75%	-
Sep 16, 2025	55.27	55.27	54.84	54.66	54.66	-1.69%	291
Sep 15, 2025	56.14	56.30	55.34	55.60	55.60	-1.77%	153
Sep 12, 2025	56.60	56.60	56.60	56.60	56.60	-0.14%	-
Sep 11, 2025	58.81	58.81	56.50	56.68	55.78	0.66%	200
Sep 10, 2025	56.68	56.68	56.61	56.31	55.41	0.43%	12
Sep 9, 2025	56.22	56.22	56.20	56.07	55.18	-0.07%	20
Sep 8, 2025	57.00	57.00	57.00	56.11	55.22	-0.85%	1
Sep 5, 2025	56.84	56.84	56.84	56.59	55.69	-1.08%	15
Sep 4, 2025	56.30	56.30	56.30	57.21	56.30	-0.14%	-
Sep 3, 2025	57.85	57.97	57.13	57.29	56.38	-0.97%	90
Sep 2, 2025	57.39	57.39	57.39	57.85	56.93	0.80%	4
Sep 1, 2025	56.48	56.48	56.48	57.39	56.48	0.46%	-
Aug 29, 2025	57.18	57.18	57.13	57.13	56.22	0.87%	4
Aug 28, 2025	57.09	57.09	57.09	56.64	55.74	-0.94%	14
Aug 27, 2025	57.69	57.69	57.18	57.18	56.27	0.21%	57
Aug 26, 2025	57.52	57.52	56.97	57.06	56.15	-1.01%	202
Aug 25, 2025	56.72	56.72	56.72	57.64	56.72	-0.09%	-
Aug 22, 2025	59.04	59.04	58.27	57.69	56.77	-0.81%	161
Aug 21, 2025	58.18	58.18	58.13	58.16	57.23	0.48%	190
Aug 20, 2025	56.93	58.02	56.93	57.88	56.96	2.23%	304
Aug 19, 2025	54.46	54.46	54.46	56.62	55.72	-0.46%	40
Aug 18, 2025	59.07	59.07	53.47	56.88	55.97	0.78%	106
Aug 14, 2025	55.90	55.90	55.90	56.44	55.54	1.44%	99
Aug 13, 2025	55.58	55.58	55.58	55.64	54.75	-1.07%	1
Aug 12, 2025	55.34	55.34	55.34	56.24	55.34	0.12%	-
Aug 11, 2025	54.56	55.23	54.56	56.17	55.28	2.43%	115
Aug 8, 2025	53.97	53.97	53.97	54.84	53.97	0.98%	-
Aug 7, 2025	53.97	54.31	53.97	54.31	53.45	-0.51%	219
Aug 6, 2025	53.72	53.72	53.72	54.59	53.72	1.28%	-
Aug 5, 2025	53.04	53.04	53.04	53.90	53.04	0.50%	-
Aug 4, 2025	53.40	53.40	53.40	53.63	52.78	-1.18%	10
Aug 1, 2025	53.41	53.41	53.41	54.27	53.41	0.84%	-