Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	56.30	57.47	56.18	57.17	57.17	2.16%	20,431
Jan 8, 2026	54.70	56.28	54.50	55.96	55.96	1.90%	14,754
Jan 7, 2026	55.25	55.48	54.79	54.92	54.92	-0.29%	8,267
Jan 6, 2026	56.30	56.95	54.80	55.08	55.08	-1.62%	19,812
Jan 5, 2026	57.25	57.65	55.51	55.99	55.99	-2.76%	44,172
Jan 2, 2026	57.85	58.38	57.05	57.58	57.58	-0.47%	10,446
Dec 31, 2025	57.65	58.61	57.45	57.85	57.85	0.52%	5,208
Dec 30, 2025	57.75	58.35	57.54	57.55	57.55	-0.30%	10,551
Dec 29, 2025	57.75	57.99	57.55	57.72	57.72	-2.07%	14,981
Dec 24, 2025	59.05	59.40	58.61	58.94	57.88	0.72%	14,330
Dec 23, 2025	58.70	59.00	58.40	58.52	57.47	-0.16%	7,089
Dec 22, 2025	58.50	58.89	57.80	58.61	57.56	0.29%	13,148
Dec 19, 2025	58.50	58.99	58.06	58.44	57.39	-0.28%	7,914
Dec 18, 2025	59.15	59.60	58.49	58.61	57.55	-0.55%	8,718
Dec 17, 2025	59.25	59.80	58.78	58.94	57.88	-0.56%	8,787
Dec 16, 2025	59.15	59.46	58.96	59.27	58.20	-0.15%	310,344
Dec 15, 2025	58.70	59.79	58.73	59.36	58.29	1.27%	6,027
Dec 12, 2025	58.80	59.25	58.26	58.62	57.56	-0.41%	7,449
Dec 11, 2025	58.70	59.37	58.58	58.86	57.80	0.27%	11,224
Dec 10, 2025	58.30	58.78	58.10	58.70	57.64	0.44%	4,473
Dec 9, 2025	58.10	58.53	57.96	58.44	57.39	0.54%	7,576
Dec 8, 2025	58.20	58.93	57.58	58.13	57.08	-0.11%	6,379
Dec 5, 2025	58.30	58.55	58.05	58.20	57.15	-0.03%	4,259
Dec 4, 2025	58.70	58.81	58.00	58.21	57.16	-1.09%	4,818
Dec 3, 2025	59.05	59.29	58.60	58.85	57.79	0.46%	4,258
Dec 2, 2025	59.05	59.33	58.50	58.58	57.53	-0.85%	12,211
Dec 1, 2025	59.05	60.50	58.72	59.08	58.02	0.45%	11,743
Nov 28, 2025	58.70	58.98	58.61	58.82	57.76	0.20%	6,326
Nov 27, 2025	57.64	57.64	57.64	58.70	57.64	0.10%	-
Nov 26, 2025	58.30	58.87	58.14	58.64	57.59	1.00%	11,807
Nov 25, 2025	57.45	58.25	57.31	58.06	57.02	0.93%	4,887
Nov 24, 2025	58.20	58.37	57.44	57.53	56.49	-1.36%	9,366
Nov 21, 2025	58.30	58.91	58.00	58.32	57.27	0.20%	4,201
Nov 20, 2025	58.40	58.58	58.00	58.21	57.16	-1.14%	6,505
Nov 19, 2025	58.80	59.07	58.49	58.88	57.82	-0.17%	9,936
Nov 18, 2025	58.10	59.25	58.01	58.98	57.92	1.56%	6,105
Nov 17, 2025	58.10	58.46	57.99	58.07	57.02	0.15%	22,252
Nov 14, 2025	58.10	58.30	57.40	57.98	56.94	-0.32%	5,121
Nov 13, 2025	58.20	58.40	57.59	58.17	57.12	-0.42%	9,688
Nov 12, 2025	58.60	58.79	58.10	58.41	57.36	-0.22%	3,521
Nov 11, 2025	57.65	58.73	57.79	58.54	57.49	1.92%	7,891
Nov 10, 2025	57.85	58.09	57.27	57.44	56.41	-1.12%	7,720
Nov 7, 2025	57.35	58.12	57.23	58.09	57.04	1.39%	7,466
Nov 6, 2025	57.35	57.71	56.81	57.29	56.26	0.60%	12,833
Nov 5, 2025	57.55	58.14	56.95	56.95	55.93	0.30%	15,685
Nov 4, 2025	56.90	57.35	56.45	56.78	55.76	0.43%	13,829
Nov 3, 2025	56.40	56.98	56.21	56.54	55.52	0.04%	27,810
Oct 31, 2025	57.35	58.07	56.50	56.52	55.50	-1.43%	22,028
Oct 30, 2025	62.20	62.36	56.53	57.34	56.31	-7.98%	39,869
Oct 29, 2025	63.35	63.50	62.19	62.31	61.19	-1.47%	5,674