Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 18, 2025	50.48	50.52	50.26	50.38	49.47	-0.67%	-
Dec 17, 2025	50.57	50.72	50.57	50.72	49.80	0.38%	-
Dec 16, 2025	50.39	51.37	50.30	50.53	49.62	-0.08%	-
Dec 15, 2025	50.26	50.57	50.09	50.57	49.65	1.10%	442
Dec 12, 2025	50.19	50.33	49.94	50.02	49.11	-0.89%	1
Dec 11, 2025	50.31	50.47	50.22	50.47	49.56	0.62%	1
Dec 10, 2025	50.06	50.18	50.05	50.16	49.25	0.37%	1
Dec 9, 2025	50.08	50.25	49.89	49.98	49.07	0.30%	2
Dec 8, 2025	50.20	50.20	49.80	49.83	48.92	-0.81%	370
Dec 5, 2025	50.27	50.27	50.02	50.23	49.32	0.78%	-
Dec 4, 2025	50.30	50.30	49.84	49.84	48.94	-1.05%	-
Dec 3, 2025	50.71	50.71	50.37	50.37	49.46	-0.47%	6
Dec 2, 2025	50.91	50.99	50.61	50.61	49.69	-0.22%	-
Dec 1, 2025	51.04	51.04	50.72	50.72	49.80	0.18%	-
Nov 28, 2025	50.82	50.90	50.63	50.63	49.71	-0.08%	-
Nov 27, 2025	50.65	50.81	50.55	50.67	49.75	-0.12%	-
Nov 26, 2025	50.46	50.73	50.45	50.73	49.81	0.96%	-
Nov 25, 2025	49.89	50.25	49.74	50.25	49.34	0.50%	27
Nov 24, 2025	50.55	50.59	50.00	50.00	49.10	-1.15%	-
Nov 21, 2025	50.37	50.74	50.37	50.58	49.66	-0.04%	-
Nov 20, 2025	50.68	50.79	50.60	50.60	49.68	-0.67%	-
Nov 19, 2025	50.94	51.04	50.86	50.94	50.02	0.43%	103