Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	49.77	50.01	49.60	49.72	49.72	-0.36%	2,113
Dec 18, 2025	50.28	50.54	49.90	49.90	49.90	-0.70%	4,770
Dec 17, 2025	50.60	50.80	50.25	50.25	50.25	-0.32%	445
Dec 16, 2025	50.27	50.43	50.00	50.41	50.41	-0.47%	1,015
Dec 15, 2025	50.08	50.65	50.08	50.65	50.65	1.54%	2,818
Dec 12, 2025	50.03	50.34	49.75	49.88	49.88	-0.19%	4,143
Dec 11, 2025	50.20	50.49	49.98	49.98	49.98	-0.84%	1,696
Dec 10, 2025	49.99	50.44	49.98	50.40	50.40	0.12%	257
Dec 9, 2025	49.84	50.34	49.84	50.34	50.34	0.80%	220
Dec 8, 2025	49.85	49.94	49.55	49.94	49.94	0.22%	4,235
Dec 5, 2025	49.98	50.25	49.83	49.83	49.83	-0.36%	5,074
Dec 4, 2025	50.14	50.22	50.00	50.01	50.01	-0.66%	395
Dec 3, 2025	50.47	50.60	50.28	50.34	50.34	-0.57%	1,105
Dec 2, 2025	51.09	51.09	50.63	50.63	50.63	-0.57%	7,078
Dec 1, 2025	51.02	51.02	50.69	50.92	50.92	-	5,295
Nov 28, 2025	50.75	50.93	50.71	50.92	50.92	0.04%	235
Nov 27, 2025	50.55	50.93	50.55	50.90	50.90	0.47%	230
Nov 26, 2025	50.25	50.77	50.25	50.66	50.66	0.82%	1,874
Nov 25, 2025	49.63	50.32	49.63	50.25	50.25	0.70%	1,927
Nov 24, 2025	50.58	50.58	49.90	49.90	49.90	-1.67%	201
Nov 21, 2025	50.35	50.82	50.35	50.75	50.75	0.42%	1,139
Nov 20, 2025	50.65	50.88	50.48	50.54	50.54	-0.63%	815
Nov 19, 2025	50.80	50.97	50.80	50.86	50.86	0.53%	1,407
Nov 18, 2025	50.07	50.59	50.07	50.59	50.59	0.44%	200
Nov 17, 2025	50.21	50.37	50.12	50.37	50.37	1.73%	540
Nov 14, 2025	49.62	49.97	49.52	49.52	49.52	-0.27%	312
Nov 13, 2025	50.07	50.24	49.65	49.65	49.65	-2.09%	1,690
Nov 12, 2025	50.40	50.71	50.40	50.71	50.71	0.44%	1,024
Nov 11, 2025	49.73	50.49	49.73	50.49	50.49	1.48%	995
Nov 10, 2025	50.15	50.27	49.67	49.76	49.76	-0.42%	5,792
Nov 7, 2025	49.75	49.97	49.45	49.97	49.97	0.59%	4,242
Nov 6, 2025	49.65	50.04	49.65	49.67	49.67	-0.54%	3,109
Nov 5, 2025	49.97	50.50	49.80	49.94	49.94	1.30%	2,490
Nov 4, 2025	49.35	49.66	49.07	49.30	49.30	1.36%	4,507
Nov 3, 2025	49.03	49.34	48.64	48.64	48.64	-0.83%	7,472
Oct 31, 2025	49.40	49.73	48.82	49.05	49.05	-0.95%	5,078
Oct 30, 2025	53.38	53.54	48.90	49.52	49.52	-7.45%	9,621
Oct 29, 2025	54.27	54.27	53.50	53.50	53.50	-1.33%	1,023
Oct 28, 2025	54.62	54.85	54.22	54.22	54.22	-2.27%	2,072
Oct 27, 2025	55.51	55.52	55.48	55.48	55.48	-0.41%	180
Oct 24, 2025	55.53	55.71	55.53	55.71	55.71	0.11%	370
Oct 23, 2025	55.67	55.67	55.48	55.65	55.65	0.52%	1,279
Oct 22, 2025	55.06	55.36	55.06	55.36	55.36	0.73%	479
Oct 21, 2025	55.38	55.87	54.55	54.96	54.96	-0.43%	555
Oct 20, 2025	55.93	55.93	55.20	55.20	55.20	-0.74%	1,596
Oct 17, 2025	54.64	55.61	54.64	55.61	55.61	1.11%	1,465
Oct 16, 2025	55.59	55.76	55.00	55.00	55.00	-1.45%	343
Oct 15, 2025	56.32	56.40	55.81	55.81	55.81	-0.66%	692
Oct 14, 2025	55.96	56.28	55.96	56.18	56.18	0.02%	35
Oct 13, 2025	57.22	57.47	55.90	56.17	56.17	-2.31%	1,834