Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	57.57	57.79	56.83	56.83	56.83	-1.41%	1,322
Feb 19, 2026	56.81	57.64	56.81	57.64	57.64	1.66%	501
Feb 18, 2026	56.08	56.70	56.08	56.70	56.70	-0.53%	40
Feb 17, 2026	56.67	57.00	56.67	57.00	57.00	0.78%	25
Feb 16, 2026	56.52	56.56	56.34	56.56	56.56	-0.25%	653
Feb 13, 2026	56.25	56.95	56.25	56.70	56.70	0.12%	1,509
Feb 12, 2026	55.44	56.63	55.19	56.63	56.63	4.23%	1,850
Feb 11, 2026	54.17	54.45	54.09	54.33	54.33	0.82%	1,212
Feb 10, 2026	54.21	54.21	53.74	53.89	53.89	-1.12%	6,433
Feb 9, 2026	54.78	54.90	54.50	54.50	54.50	-1.66%	1,215
Feb 6, 2026	55.34	55.59	55.26	55.42	55.42	-	459
Feb 5, 2026	54.90	56.03	54.80	55.42	55.42	0.02%	7,700
Feb 4, 2026	54.06	55.41	54.06	55.41	55.41	2.35%	1,135
Feb 3, 2026	52.46	54.14	52.46	54.14	54.14	2.75%	524
Feb 2, 2026	52.62	52.69	52.45	52.69	52.69	3.23%	3,444
Jan 30, 2026	50.10	51.04	50.05	51.04	51.04	2.39%	3,990
Jan 29, 2026	52.50	52.96	49.85	49.85	49.85	-6.07%	1,057
Jan 28, 2026	52.74	53.73	52.74	53.07	53.07	1.09%	5,565
Jan 27, 2026	52.92	53.11	52.50	52.50	52.50	-0.68%	224
Jan 26, 2026	51.99	52.86	51.99	52.86	52.86	0.99%	750
Jan 23, 2026	51.89	52.34	51.89	52.34	52.34	0.50%	160
Jan 22, 2026	52.19	52.37	52.01	52.08	52.08	-0.44%	834
Jan 21, 2026	52.20	52.31	51.59	52.31	52.31	-0.87%	2,681
Jan 20, 2026	52.68	52.77	52.45	52.77	52.77	-0.23%	263
Jan 19, 2026	52.88	53.16	51.93	52.89	52.89	-0.43%	7,112
Jan 16, 2026	52.98	53.12	52.50	53.12	53.12	-0.06%	1,717
Jan 15, 2026	52.61	53.15	52.48	53.15	53.15	1.41%	4,920
Jan 14, 2026	51.37	52.41	51.37	52.41	52.41	1.81%	816
Jan 13, 2026	50.09	51.48	49.94	51.48	51.48	3.17%	3,799
Jan 12, 2026	49.18	49.90	49.18	49.90	49.90	2.66%	1,304
Jan 9, 2026	48.26	48.64	48.26	48.61	48.61	0.87%	254
Jan 8, 2026	46.64	48.19	46.64	48.19	48.19	2.36%	27,079
Jan 7, 2026	47.28	47.43	46.96	47.08	47.08	-0.31%	3,067
Jan 6, 2026	48.06	48.14	47.00	47.22	47.22	-1.49%	9,165
Jan 5, 2026	49.22	49.22	47.49	47.94	47.94	-2.49%	2,258
Jan 2, 2026	49.34	49.48	49.00	49.16	49.16	0.33%	5,320
Dec 30, 2025	48.98	49.15	48.98	49.00	49.00	-	2,052
Dec 29, 2025	49.06	49.17	48.90	49.00	49.00	-1.36%	1,581
Dec 23, 2025	49.83	50.01	49.65	49.68	48.78	-0.57%	5,820
Dec 22, 2025	49.90	49.99	49.47	49.96	49.06	0.48%	4,505
Dec 19, 2025	49.77	50.01	49.60	49.72	48.82	-0.36%	2,113
Dec 18, 2025	50.28	50.54	49.90	49.90	49.00	-0.70%	4,770
Dec 17, 2025	50.60	50.80	50.25	50.25	49.34	-0.32%	445
Dec 16, 2025	50.27	50.43	50.00	50.41	49.50	-0.47%	1,015
Dec 15, 2025	50.08	50.65	50.08	50.65	49.73	1.54%	2,818
Dec 12, 2025	50.03	50.34	49.75	49.88	48.98	-0.19%	4,143
Dec 11, 2025	50.20	50.49	49.98	49.98	49.07	-0.84%	1,696
Dec 10, 2025	49.99	50.44	49.98	50.40	49.49	0.12%	257
Dec 9, 2025	49.84	50.34	49.84	50.34	49.43	0.80%	220
Dec 8, 2025	49.85	49.94	49.55	49.94	49.04	0.22%	4,235