Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	56.80	57.60	56.72	57.60	57.60	1.41%	2,303
Oct 9, 2025	56.31	56.89	56.30	56.80	56.80	0.44%	320
Oct 8, 2025	57.21	57.45	56.55	56.55	56.55	-0.05%	2,978
Oct 7, 2025	56.02	56.76	55.94	56.58	56.58	1.76%	3,568
Oct 6, 2025	56.35	56.55	55.60	55.60	55.60	-0.57%	5,101
Oct 3, 2025	56.85	56.85	55.74	55.92	55.92	-0.50%	2,140
Oct 2, 2025	56.53	56.66	56.20	56.20	56.20	-0.53%	1,407
Oct 1, 2025	56.25	56.50	56.07	56.50	56.50	0.59%	3,698
Sep 30, 2025	55.90	56.32	55.90	56.17	56.17	0.50%	281
Sep 29, 2025	56.30	56.30	55.44	55.89	55.89	-0.13%	863
Sep 26, 2025	56.01	56.25	55.86	55.96	55.96	-0.02%	1,144
Sep 25, 2025	55.59	56.39	55.41	55.97	55.97	1.03%	208
Sep 24, 2025	54.88	55.48	54.88	55.40	55.40	1.89%	2,821
Sep 23, 2025	54.10	54.45	54.00	54.37	54.37	0.33%	2,309
Sep 22, 2025	55.35	55.44	54.14	54.19	54.19	-1.28%	6,602
Sep 19, 2025	54.34	54.94	54.34	54.89	54.89	-	1,339
Sep 18, 2025	55.51	55.74	54.67	54.89	54.89	-0.44%	5,323
Sep 17, 2025	54.70	55.18	54.70	55.13	55.13	0.88%	861
Sep 16, 2025	55.08	55.24	54.28	54.65	54.65	-1.58%	2,497
Sep 15, 2025	56.21	56.22	55.22	55.53	55.53	-1.39%	3,368
Sep 12, 2025	56.37	56.94	56.31	56.31	55.41	-0.72%	4,131
Sep 11, 2025	56.64	56.95	56.30	56.72	55.81	0.69%	5,238
Sep 10, 2025	56.09	56.86	56.09	56.33	55.43	0.52%	2,376
Sep 9, 2025	56.33	56.33	55.50	56.04	55.14	0.02%	2,281
Sep 8, 2025	56.78	56.88	56.03	56.03	55.13	-0.95%	1,519
Sep 5, 2025	57.30	57.45	56.46	56.57	55.66	-1.15%	845
Sep 4, 2025	57.35	57.85	57.18	57.23	56.31	-0.02%	864
Sep 3, 2025	57.55	57.81	56.95	57.24	56.32	-1.16%	3,855
Sep 2, 2025	57.35	58.00	57.21	57.91	56.98	1.33%	4,210
Sep 1, 2025	57.72	57.72	57.15	57.15	56.24	0.05%	3,169
Aug 29, 2025	56.77	57.22	56.77	57.12	56.21	0.94%	1,300
Aug 28, 2025	56.99	57.35	56.57	56.59	55.68	-0.96%	2,005
Aug 27, 2025	57.14	57.91	57.14	57.14	56.23	0.02%	18,234
Aug 26, 2025	57.55	57.77	56.99	57.13	56.22	-0.88%	1,375
Aug 25, 2025	57.80	58.09	57.38	57.64	56.72	-0.09%	4,982
Aug 22, 2025	58.70	59.03	57.62	57.69	56.77	-0.86%	8,105
Aug 21, 2025	58.00	58.30	57.61	58.19	57.26	0.43%	6,678
Aug 20, 2025	57.10	58.08	56.96	57.94	57.01	2.20%	1,883
Aug 19, 2025	56.50	56.71	56.34	56.69	55.78	-0.32%	2,202
Aug 18, 2025	56.32	57.06	55.69	56.87	55.96	1.10%	9,461
Aug 15, 2025	56.33	56.33	55.90	56.25	55.35	-0.16%	3,610
Aug 14, 2025	55.90	56.51	55.90	56.34	55.44	1.26%	1,649
Aug 13, 2025	56.25	56.68	55.50	55.64	54.75	-1.19%	9,290
Aug 12, 2025	56.52	56.92	56.24	56.31	55.41	0.23%	4,159
Aug 11, 2025	55.15	56.27	55.02	56.18	55.28	2.50%	2,835
Aug 8, 2025	54.40	55.13	54.32	54.81	53.93	1.01%	7,367
Aug 7, 2025	54.15	54.38	53.79	54.26	53.39	-0.68%	2,472
Aug 6, 2025	53.87	54.63	53.83	54.63	53.75	1.49%	3,760
Aug 5, 2025	53.42	54.12	53.42	53.83	52.97	0.50%	3,718
Aug 4, 2025	53.69	53.81	53.20	53.56	52.70	-1.05%	2,037