Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	60.00	61.39	59.70	61.27	61.27	1.57%	10,382
Jan 29, 2026	63.15	64.00	60.32	60.32	60.32	-5.28%	10,537
Jan 28, 2026	63.25	64.21	62.50	63.68	63.68	0.33%	6,793
Jan 27, 2026	62.80	63.50	62.50	63.47	63.47	1.00%	4,478
Jan 26, 2026	61.45	63.00	60.80	62.84	62.84	1.81%	8,032
Jan 23, 2026	61.05	61.85	60.35	61.72	61.72	1.23%	5,943
Jan 22, 2026	60.90	61.37	60.27	60.97	60.97	0.17%	5,951
Jan 21, 2026	61.15	61.53	60.27	60.86	60.86	-1.53%	7,032
Jan 20, 2026	61.55	62.06	61.18	61.81	61.81	0.25%	12,833
Jan 19, 2026	61.65	61.65	61.65	61.65	61.65	-0.20%	-
Jan 16, 2026	61.45	61.88	60.93	61.78	61.78	0.21%	8,132
Jan 15, 2026	61.15	61.78	60.86	61.65	61.65	0.32%	17,329
Jan 14, 2026	60.10	61.48	59.29	61.45	61.45	2.49%	12,394
Jan 13, 2026	58.40	59.97	58.07	59.96	59.96	3.22%	16,498
Jan 12, 2026	57.55	58.11	57.25	58.09	58.09	1.61%	6,881
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