Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	58.85	59.16	58.40	59.00	-	0.29%	4,274
Mar 2, 2026	59.04	59.23	58.51	58.83	58.83	-0.25%	6,677
Feb 27, 2026	58.40	59.54	58.40	58.98	58.98	0.19%	3,939
Feb 26, 2026	58.59	59.36	58.55	58.87	58.87	0.68%	14,146
Feb 25, 2026	58.46	58.80	58.00	58.47	58.47	0.43%	5,327
Feb 24, 2026	58.47	58.58	57.95	58.22	58.22	0.21%	1,514
Feb 23, 2026	56.25	58.17	56.25	58.10	58.10	1.95%	3,387
Feb 20, 2026	57.65	57.85	56.70	56.99	56.99	-0.63%	4,451
Feb 19, 2026	56.56	57.90	56.37	57.35	57.35	1.40%	2,369
Feb 18, 2026	56.17	56.60	56.01	56.56	56.56	0.84%	260
Feb 17, 2026	56.84	57.00	56.09	56.09	56.09	-0.97%	3,583
Feb 16, 2026	56.67	56.91	56.30	56.64	56.64	-0.47%	2,674
Feb 13, 2026	56.12	57.10	56.00	56.91	56.91	0.51%	5,324
Feb 12, 2026	55.52	56.62	55.19	56.62	56.62	1.80%	4,267
Feb 11, 2026	54.10	55.62	53.98	55.62	55.62	3.67%	1,793
Feb 10, 2026	54.00	54.10	53.39	53.65	53.65	-0.98%	15,566
Feb 9, 2026	55.12	55.12	54.18	54.18	54.18	-2.15%	3,797
Feb 6, 2026	55.56	55.67	54.93	55.37	55.37	0.67%	44,839
Feb 5, 2026	54.94	56.06	54.72	55.00	55.00	0.05%	5,670
Feb 4, 2026	54.21	55.06	53.97	54.97	54.97	1.53%	23,337
Feb 3, 2026	52.54	54.35	52.46	54.14	54.14	3.70%	9,039
Feb 2, 2026	52.50	52.81	52.21	52.21	52.21	1.77%	4,702
Jan 30, 2026	50.11	51.34	50.11	51.30	51.30	-0.43%	36,601
Jan 29, 2026	52.81	53.09	50.50	51.52	51.52	-4.06%	8,027
Jan 28, 2026	53.19	53.76	52.61	53.70	53.70	1.57%	7,981
Jan 27, 2026	53.12	53.12	52.50	52.87	52.87	0.38%	2,478
Jan 26, 2026	52.30	52.96	52.13	52.67	52.67	0.80%	4,826
Jan 23, 2026	52.01	52.30	51.86	52.25	52.25	0.44%	1,081
Jan 22, 2026	52.27	52.32	51.70	52.02	52.02	0.70%	2,534
Jan 21, 2026	52.39	52.41	51.48	51.66	51.66	-2.14%	4,633
Jan 20, 2026	52.67	52.89	52.30	52.79	52.79	-1.05%	6,540
Jan 19, 2026	52.23	53.50	52.23	53.35	53.35	0.60%	4,901
Jan 16, 2026	53.00	53.03	52.50	53.03	53.03	-0.17%	2,438
Jan 15, 2026	52.76	53.12	52.36	53.12	53.12	1.72%	9,345
Jan 14, 2026	51.40	52.22	51.38	52.22	52.22	2.55%	9,636
Jan 13, 2026	50.04	51.05	49.89	50.92	50.92	2.53%	8,075
Jan 12, 2026	49.27	49.67	49.08	49.67	49.67	1.04%	6,692
Jan 9, 2026	48.40	49.36	48.28	49.16	49.16	2.11%	9,579
Jan 8, 2026	46.99	48.22	46.62	48.14	48.14	2.29%	14,077
Jan 7, 2026	47.31	47.46	46.98	47.06	47.06	-0.24%	21,854
Jan 6, 2026	47.85	48.18	47.15	47.18	47.18	-1.10%	9,122
Jan 5, 2026	48.98	49.28	47.42	47.70	47.70	-2.81%	9,119
Jan 2, 2026	49.33	49.35	48.70	49.08	49.08	0.15%	9,151
Dec 30, 2025	48.81	49.19	48.81	49.01	49.01	-0.40%	1,850
Dec 29, 2025	49.86	49.99	48.77	49.20	49.20	-1.31%	8,903
Dec 23, 2025	50.00	50.16	49.61	49.86	48.96	-0.29%	11,717
Dec 22, 2025	49.65	50.08	49.40	50.00	49.10	0.13%	14,510
Dec 19, 2025	50.20	50.20	49.60	49.94	49.03	-0.90%	10,034
Dec 18, 2025	50.44	50.55	50.09	50.39	49.48	-0.57%	3,673
Dec 17, 2025	50.46	50.82	50.46	50.68	49.77	0.42%	2,920