Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	49.69	50.07	49.51	49.90	49.90	-0.06%	3,957
Nov 6, 2025	49.91	50.12	49.40	49.93	49.93	0.16%	4,687
Nov 5, 2025	49.95	50.53	49.84	49.85	49.85	1.01%	4,181
Nov 4, 2025	49.51	49.76	49.35	49.35	49.35	0.26%	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	-7.50%	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
Oct 13, 2025	57.32	57.42	55.94	55.94	55.94	-2.88%	884
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