Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	57.85	57.85	57.31	57.31	57.31	-0.86%	-
Mar 5, 2026	58.63	58.72	57.56	57.81	57.81	-0.93%	22
Mar 4, 2026	59.36	59.36	58.35	58.35	58.35	-0.56%	-
Mar 3, 2026	58.70	59.03	58.41	58.68	58.68	-0.20%	76
Mar 2, 2026	58.75	59.07	58.51	58.80	58.80	-0.34%	339
Feb 27, 2026	58.58	59.12	58.58	59.00	59.00	0.07%	47
Feb 26, 2026	58.79	59.14	58.74	58.96	58.96	1.05%	-
Feb 25, 2026	58.62	58.75	58.35	58.35	58.35	0.26%	31
Feb 24, 2026	58.41	58.45	58.20	58.20	58.20	0.10%	-
Feb 23, 2026	56.93	58.14	56.93	58.14	58.14	2.00%	-
Feb 20, 2026	57.79	57.79	57.00	57.00	57.00	-0.51%	-
Feb 19, 2026	56.40	57.29	56.40	57.29	57.29	1.15%	8,001
Feb 18, 2026	56.24	56.64	56.24	56.64	56.64	0.89%	-
Feb 17, 2026	56.89	56.89	56.14	56.14	56.14	-0.99%	-
Feb 16, 2026	56.42	56.70	56.42	56.70	56.70	-0.61%	-
Feb 13, 2026	56.32	57.05	56.31	57.05	57.05	0.55%	-
Feb 12, 2026	55.45	56.74	55.30	56.74	56.74	2.05%	-
Feb 11, 2026	54.15	55.60	54.02	55.60	55.60	3.52%	21
Feb 10, 2026	54.09	54.09	53.64	53.71	53.71	-0.90%	2
Feb 9, 2026	54.99	55.00	54.20	54.20	54.20	-2.40%	23
Feb 6, 2026	55.39	55.53	55.19	55.53	55.53	0.95%	2
Feb 5, 2026	54.80	56.01	54.80	55.01	55.01	-0.02%	128
Feb 4, 2026	54.21	55.02	54.15	55.02	55.02	1.68%	-
Feb 3, 2026	52.58	54.11	52.58	54.11	54.11	3.58%	207
Feb 2, 2026	52.24	52.69	52.24	52.24	52.24	1.69%	-
Jan 30, 2026	50.65	51.37	50.35	51.37	51.37	-0.60%	-
Jan 29, 2026	52.68	53.01	50.99	51.68	51.68	-3.85%	-
Jan 28, 2026	52.84	53.75	52.69	53.75	53.75	1.70%	-
Jan 27, 2026	53.13	53.13	52.75	52.85	52.85	0.38%	-
Jan 26, 2026	52.27	52.65	52.13	52.65	52.65	0.61%	-
Jan 23, 2026	51.97	52.33	51.93	52.33	52.33	0.67%	25
Jan 22, 2026	52.44	52.44	51.98	51.98	51.98	0.62%	59
Jan 21, 2026	52.18	52.36	51.66	51.66	51.66	-2.07%	-
Jan 20, 2026	52.68	52.75	52.52	52.75	52.75	-0.47%	-
Jan 19, 2026	52.16	53.17	52.16	53.00	53.00	-0.09%	120
Jan 16, 2026	52.98	53.05	52.94	53.05	53.05	0.02%	20
Jan 15, 2026	52.65	53.04	52.63	53.04	53.04	1.55%	100
Jan 14, 2026	51.31	52.23	51.31	52.23	52.23	2.43%	-
Jan 13, 2026	50.08	50.99	49.96	50.99	50.99	2.76%	-
Jan 12, 2026	49.22	49.62	49.22	49.62	49.62	1.15%	2
Jan 9, 2026	48.47	49.06	48.25	49.06	49.06	1.88%	-
Jan 8, 2026	46.89	48.15	46.74	48.15	48.15	2.33%	2,000
Jan 7, 2026	47.41	47.45	47.06	47.06	47.06	-0.17%	115
Jan 6, 2026	47.95	48.15	47.14	47.14	47.14	-1.00%	-
Jan 5, 2026	49.16	49.16	47.61	47.61	47.61	-2.98%	100
Jan 2, 2026	49.37	49.37	49.07	49.07	49.07	-0.11%	-
Dec 30, 2025	49.05	49.13	49.04	49.13	49.13	0.06%	30
Dec 29, 2025	49.05	49.10	48.95	49.10	49.10	-1.27%	-
Dec 22, 2025	49.97	49.97	49.73	49.73	48.83	-0.47%	2
Dec 19, 2025	50.09	50.09	49.69	49.96	49.06	-0.83%	-