Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	58.76	59.69	58.76	59.67	59.67	2.09%	1,295
Mar 12, 2026	57.23	58.45	57.23	58.45	58.45	2.02%	123
Mar 11, 2026	57.71	57.99	57.27	57.29	57.29	-0.28%	398
Mar 10, 2026	57.66	57.79	57.37	57.45	57.45	0.63%	1,730
Mar 9, 2026	57.45	57.80	57.09	57.09	57.09	0.35%	1,550
Mar 6, 2026	57.70	57.90	56.89	56.89	56.89	-2.45%	1,401
Mar 5, 2026	58.32	58.32	58.32	58.32	58.32	-0.61%	-
Mar 4, 2026	59.32	59.32	58.54	58.68	58.68	-0.19%	190
Mar 3, 2026	58.70	59.17	58.70	58.79	58.79	-0.17%	482
Mar 2, 2026	58.95	59.18	58.65	58.89	58.89	-0.10%	2,594
Feb 27, 2026	58.72	59.30	58.69	58.95	58.95	0.02%	1,258
Feb 26, 2026	59.10	59.24	58.62	58.94	58.94	-0.10%	2,424
Feb 25, 2026	58.44	59.00	58.43	59.00	59.00	1.08%	1,510
Feb 24, 2026	58.42	58.58	58.11	58.37	58.37	-0.12%	256
Feb 23, 2026	57.19	58.44	56.90	58.44	58.44	2.83%	1,977
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