Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	50.20	50.72	50.18	50.72	49.80	0.79%	3
Nov 17, 2025	50.17	50.32	50.11	50.32	49.41	1.51%	-
Nov 14, 2025	49.86	50.04	49.55	49.57	48.67	-0.15%	41
Nov 13, 2025	50.07	50.13	49.65	49.65	48.75	-1.71%	-
Nov 12, 2025	50.45	50.51	50.37	50.51	49.60	3.49%	-
Nov 11, 2025	49.94	49.97	48.81	48.81	47.92	-1.69%	347
Nov 10, 2025	50.19	50.19	49.65	49.65	48.75	-0.61%	-
Nov 7, 2025	49.83	49.95	49.69	49.95	49.05	0.06%	-
Nov 6, 2025	49.71	49.92	49.50	49.92	49.02	0.13%	247
Nov 5, 2025	49.98	50.34	49.86	49.86	48.95	1.05%	-
Nov 4, 2025	49.55	49.63	49.34	49.34	48.44	0.23%	-
Nov 3, 2025	49.40	49.40	49.06	49.22	48.33	-0.41%	2,081
Oct 31, 2025	49.81	49.81	49.40	49.43	48.53	-0.95%	525
Oct 30, 2025	53.53	53.56	49.60	49.90	49.00	-7.20%	643
Oct 29, 2025	54.30	54.30	53.77	53.77	52.80	-1.09%	-