Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	49.65	50.00	49.65	49.78	-	-0.32%	5,508
Dec 19, 2025	50.20	50.20	49.60	49.94	49.94	-0.90%	10,034
Dec 18, 2025	50.44	50.55	50.09	50.39	50.39	-0.57%	3,673
Dec 17, 2025	50.46	50.82	50.46	50.68	50.68	0.42%	2,920
Dec 16, 2025	50.50	50.50	50.00	50.47	50.47	-0.16%	3,512
Dec 15, 2025	50.29	50.78	50.05	50.55	50.55	1.20%	2,205
Dec 12, 2025	50.26	50.39	49.64	49.95	49.95	-1.17%	6,794
Dec 11, 2025	50.40	50.54	50.00	50.54	50.54	0.74%	5,036
Dec 10, 2025	50.12	50.21	49.98	50.17	50.17	0.41%	3,013
Dec 9, 2025	50.03	50.24	49.83	49.97	49.97	0.28%	5,901
Dec 8, 2025	49.89	49.98	49.34	49.83	49.83	-0.87%	9,580
Dec 5, 2025	50.16	50.33	49.68	50.26	50.26	0.86%	23,629
Dec 4, 2025	50.20	50.36	49.83	49.83	49.83	-1.09%	2,999
Dec 3, 2025	50.59	50.79	50.26	50.38	50.38	-0.61%	10,432
Dec 2, 2025	50.93	51.03	50.44	50.69	50.69	-0.16%	7,100
Dec 1, 2025	51.13	51.52	50.50	50.77	50.77	0.26%	5,985
Nov 28, 2025	50.76	51.00	50.64	50.64	50.64	-0.71%	2,800
Nov 27, 2025	50.77	51.00	50.38	51.00	51.00	0.53%	766
Nov 26, 2025	50.49	50.80	50.40	50.73	50.73	0.89%	6,945
Nov 25, 2025	50.00	50.29	49.80	50.28	50.28	0.50%	4,896
Nov 24, 2025	50.59	50.59	49.99	50.03	50.03	-1.19%	4,847
Nov 21, 2025	50.57	50.92	50.37	50.63	50.63	-0.02%	5,528
Nov 20, 2025	51.00	51.00	50.57	50.64	50.64	-0.59%	4,924
Nov 19, 2025	50.93	51.10	50.71	50.94	50.94	0.45%	1,160
Nov 18, 2025	50.15	51.03	49.92	50.71	50.71	0.82%	2,355
Nov 17, 2025	50.46	50.46	49.94	50.30	50.30	1.52%	5,104
Nov 14, 2025	49.73	50.05	49.55	49.55	49.55	-0.08%	2,254
Nov 13, 2025	50.01	50.35	49.59	49.59	49.59	-1.87%	1,752
Nov 12, 2025	50.29	50.71	50.25	50.53	50.53	0.50%	4,977
Nov 11, 2025	49.93	50.32	49.79	50.28	50.28	1.24%	3,747
Nov 10, 2025	50.00	50.19	49.67	49.67	49.67	-0.47%	7,605
Nov 7, 2025	49.70	50.07	49.51	49.90	49.90	-0.06%	3,957
Nov 6, 2025	49.91	50.12	49.41	49.93	49.93	0.15%	4,687
Nov 5, 2025	49.95	50.53	49.84	49.86	49.86	1.02%	4,181
Nov 4, 2025	49.51	49.76	49.35	49.35	49.35	0.27%	1,585
Nov 3, 2025	49.19	49.49	48.90	49.22	49.22	-0.51%	9,674
Oct 31, 2025	49.77	50.16	49.24	49.47	49.47	-0.48%	14,095
Oct 30, 2025	53.44	53.59	49.10	49.71	49.71	-7.51%	23,037
Oct 29, 2025	54.57	54.57	53.74	53.74	53.74	-1.09%	1,390
Oct 28, 2025	54.90	54.90	54.30	54.33	54.33	-0.91%	3,115
Oct 27, 2025	55.55	55.57	54.81	54.83	54.83	-1.40%	2,158
Oct 24, 2025	55.85	55.86	55.42	55.61	55.61	0.27%	1,170
Oct 23, 2025	55.71	55.71	55.41	55.46	55.46	0.09%	878
Oct 22, 2025	54.93	55.47	54.93	55.41	55.41	1.34%	1,068
Oct 21, 2025	55.33	55.81	54.36	54.68	54.68	-0.85%	2,886
Oct 20, 2025	55.84	55.85	55.15	55.15	55.15	-0.90%	1,491
Oct 17, 2025	55.00	55.65	54.65	55.65	55.65	0.61%	2,350
Oct 16, 2025	55.86	55.86	55.31	55.31	55.31	-1.30%	1,809
Oct 15, 2025	56.30	56.42	56.03	56.04	56.04	-0.67%	1,875
Oct 14, 2025	56.23	56.70	55.74	56.42	56.42	0.86%	2,579