Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	66.60	66.41	65.62	66.31	66.31	-0.06%	3,667
Aug 27, 2025	66.80	66.60	66.13	66.35	66.35	-0.18%	3,256
Aug 26, 2025	66.90	66.85	66.23	66.47	66.47	-1.23%	6,449
Aug 25, 2025	67.68	67.72	67.02	67.30	67.30	-0.52%	6,380
Aug 22, 2025	67.65	68.60	67.43	67.65	67.65	0.15%	5,640
Aug 21, 2025	67.35	67.78	67.27	67.55	67.55	0.35%	3,953
Aug 20, 2025	66.50	67.87	66.57	67.31	67.31	1.39%	4,033
Aug 19, 2025	66.10	66.50	65.78	66.39	66.39	0.11%	4,129
Aug 18, 2025	65.75	66.59	65.60	66.32	66.32	0.27%	9,289
Aug 15, 2025	65.65	66.14	65.23	66.14	66.14	0.91%	4,006
Aug 14, 2025	65.45	65.89	65.39	65.54	65.54	-	10,656
Aug 13, 2025	66.00	66.14	65.07	65.54	65.54	-0.66%	10,990
Aug 12, 2025	65.65	66.25	65.51	65.98	65.98	0.70%	4,750
Aug 11, 2025	64.10	65.67	64.20	65.52	65.52	2.30%	10,227
Aug 8, 2025	63.45	64.34	63.56	64.05	64.05	0.88%	5,843
Aug 7, 2025	63.05	63.49	62.75	63.49	63.49	0.06%	2,754
Aug 6, 2025	62.50	63.71	62.55	63.45	63.45	1.78%	5,526
Aug 5, 2025	62.00	62.57	61.99	62.34	62.34	0.66%	3,445
Aug 4, 2025	61.85	62.45	61.63	61.93	61.93	0.21%	4,859
Aug 1, 2025	61.65	62.65	61.70	61.80	61.80	-0.05%	23,353
Jul 31, 2025	61.05	62.29	60.63	61.84	61.84	1.32%	20,757
Jul 30, 2025	59.25	62.21	59.26	61.03	61.03	3.15%	25,237
Jul 29, 2025	58.70	59.66	58.45	59.17	59.17	0.84%	7,267
Jul 28, 2025	59.85	59.96	58.68	58.68	58.68	-1.62%	9,608
Jul 25, 2025	59.65	59.92	59.49	59.64	59.64	0.12%	2,455
Jul 24, 2025	59.55	59.81	59.38	59.57	59.57	-0.24%	6,341
Jul 23, 2025	59.45	59.78	58.93	59.72	59.72	0.84%	5,000
Jul 22, 2025	58.90	59.52	58.16	59.22	59.22	0.37%	30,481
Jul 21, 2025	58.10	59.00	57.90	59.00	59.00	1.67%	4,183
Jul 18, 2025	58.00	58.32	57.85	58.03	58.03	0.24%	2,242
Jul 17, 2025	58.90	59.44	57.55	57.89	57.89	-1.56%	9,313
Jul 16, 2025	58.60	58.95	58.42	58.81	58.81	0.68%	2,780
Jul 15, 2025	58.00	58.41	57.77	58.41	58.41	1.02%	4,762
Jul 14, 2025	57.85	58.31	57.54	57.82	57.82	0.31%	11,558
Jul 11, 2025	58.50	58.45	57.62	57.64	57.64	-1.15%	4,660
Jul 10, 2025	57.75	58.39	57.51	58.31	58.31	2.19%	4,742
Jul 9, 2025	59.25	59.59	56.90	57.06	57.06	-4.28%	24,334
Jul 8, 2025	60.20	60.25	59.24	59.61	59.61	-1.17%	5,310
Jul 7, 2025	59.45	60.36	59.57	60.32	60.32	1.28%	7,607
Jul 4, 2025	59.55	59.55	59.55	59.55	59.55	-0.06%	-
Jul 3, 2025	59.05	59.60	59.09	59.59	59.59	0.91%	4,632
Jul 2, 2025	58.50	59.17	58.25	59.05	59.05	1.39%	4,098
Jul 1, 2025	58.80	59.28	58.06	58.24	58.24	-0.49%	14,040
Jun 30, 2025	58.80	58.83	58.28	58.53	58.53	0.01%	6,481
Jun 27, 2025	59.05	58.76	58.25	58.53	58.53	-0.67%	9,757
Jun 26, 2025	59.15	59.48	58.67	58.92	58.92	-0.44%	3,504
Jun 25, 2025	60.10	59.99	59.12	59.18	59.18	-1.56%	3,833
Jun 24, 2025	60.50	60.47	59.94	60.12	60.12	-0.11%	4,219
Jun 23, 2025	59.65	60.40	59.66	60.19	60.19	1.07%	7,259
Jun 20, 2025	59.45	59.58	59.19	59.55	59.55	0.17%	2,914