Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.27	50.27	50.10	50.13	-	0.58%	-
Dec 4, 2025	50.30	50.30	49.84	49.84	49.84	-1.05%	-
Dec 3, 2025	50.71	50.71	50.37	50.37	50.37	-0.47%	6
Dec 2, 2025	50.91	50.99	50.61	50.61	50.61	-0.22%	-
Dec 1, 2025	51.04	51.04	50.72	50.72	50.72	0.18%	-
Nov 28, 2025	50.82	50.90	50.63	50.63	50.63	-0.08%	-
Nov 27, 2025	50.65	50.81	50.55	50.67	50.67	-0.12%	-
Nov 26, 2025	50.46	50.73	50.45	50.73	50.73	0.96%	-
Nov 25, 2025	49.89	50.25	49.74	50.25	50.25	0.50%	27
Nov 24, 2025	50.55	50.59	50.00	50.00	50.00	-1.15%	-
Nov 21, 2025	50.37	50.74	50.37	50.58	50.58	-0.04%	-
Nov 20, 2025	50.68	50.79	50.60	50.60	50.60	-0.67%	-
Nov 19, 2025	50.94	51.04	50.86	50.94	50.94	0.43%	103
Nov 18, 2025	50.20	50.72	50.18	50.72	50.72	0.79%	3
Nov 17, 2025	50.17	50.32	50.11	50.32	50.32	1.51%	-
Nov 14, 2025	49.86	50.04	49.55	49.57	49.57	-0.15%	41
Nov 13, 2025	50.07	50.13	49.65	49.65	49.65	-1.71%	-
Nov 12, 2025	50.45	50.51	50.37	50.51	50.51	3.49%	-
Nov 11, 2025	49.94	49.97	48.81	48.81	48.81	-1.69%	347
Nov 10, 2025	50.19	50.19	49.65	49.65	49.65	-0.61%	-
Nov 7, 2025	49.83	49.95	49.69	49.95	49.95	0.06%	-
Nov 6, 2025	49.71	49.92	49.50	49.92	49.92	0.13%	247
Nov 5, 2025	49.98	50.34	49.86	49.86	49.86	1.05%	-
Nov 4, 2025	49.55	49.63	49.34	49.34	49.34	0.23%	-
Nov 3, 2025	49.40	49.40	49.06	49.22	49.22	-0.41%	2,081
Oct 31, 2025	49.81	49.81	49.40	49.43	49.43	-0.95%	525
Oct 30, 2025	53.53	53.56	49.60	49.90	49.90	-7.20%	643
Oct 29, 2025	54.30	54.30	53.77	53.77	53.77	-1.09%	-
Oct 28, 2025	54.84	54.84	54.36	54.36	54.36	-0.89%	-
Oct 27, 2025	55.61	55.61	54.67	54.85	54.85	-1.60%	52
Oct 24, 2025	55.67	55.74	55.50	55.74	55.74	0.47%	30
Oct 23, 2025	55.53	55.65	54.60	55.48	55.48	0.13%	16
Oct 22, 2025	54.97	56.00	54.97	55.41	55.41	1.26%	503
Oct 21, 2025	55.50	55.64	54.31	54.72	54.72	-0.78%	11
Oct 20, 2025	55.80	55.82	55.15	55.15	55.15	-0.90%	-
Oct 17, 2025	55.22	55.65	55.22	55.65	55.65	0.74%	-
Oct 16, 2025	55.82	55.82	55.24	55.24	55.24	-1.45%	-
Oct 15, 2025	56.28	56.28	56.05	56.05	56.05	-0.67%	-
Oct 14, 2025	56.24	56.48	56.24	56.43	56.43	0.79%	-
Oct 13, 2025	57.29	57.29	55.99	55.99	55.99	-2.73%	-
Oct 10, 2025	56.88	57.56	56.00	57.56	57.56	1.36%	1,000
Oct 9, 2025	56.33	56.79	56.33	56.79	56.79	0.60%	-
Oct 8, 2025	57.30	57.30	56.45	56.45	56.45	-0.12%	-
Oct 7, 2025	55.82	56.52	55.82	56.52	56.52	1.67%	-
Oct 6, 2025	56.28	56.36	55.59	55.59	55.59	-0.57%	-
Oct 3, 2025	56.38	56.38	55.91	55.91	55.91	-0.78%	-
Oct 2, 2025	56.46	56.46	56.12	56.35	56.35	-0.35%	25
Oct 1, 2025	55.89	56.55	55.89	56.55	56.55	0.71%	75
Sep 30, 2025	55.97	56.15	55.88	56.15	56.15	0.47%	-
Sep 29, 2025	56.11	56.11	55.76	55.89	55.89	-0.04%	-