Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	58.50	58.56	57.76	58.15	58.15	-0.26%	10,385,710
Mar 27, 2025	57.86	58.48	57.86	58.30	58.30	0.95%	8,520,129
Mar 26, 2025	56.68	57.93	56.68	57.75	57.75	1.83%	9,462,688
Mar 25, 2025	56.50	56.79	56.23	56.71	56.71	-1.63%	10,378,332
Mar 24, 2025	57.57	57.87	57.39	57.65	56.63	0.09%	11,954,814
Mar 21, 2025	58.13	58.13	57.07	57.60	56.58	-0.84%	33,837,070
Mar 20, 2025	57.98	58.21	57.75	58.09	57.06	0.24%	7,209,443
Mar 19, 2025	58.28	58.40	57.59	57.95	56.93	-0.67%	8,505,018
Mar 18, 2025	58.90	59.25	58.30	58.34	57.31	-0.95%	8,524,430
Mar 17, 2025	59.08	59.32	58.70	58.90	57.86	-0.02%	8,567,849
Mar 14, 2025	58.15	59.11	58.15	58.91	57.87	0.61%	8,370,834
Mar 13, 2025	58.12	58.87	58.01	58.55	57.52	1.28%	8,911,652
Mar 12, 2025	57.86	58.07	57.31	57.81	56.79	-0.58%	8,390,425
Mar 11, 2025	58.80	58.90	57.87	58.15	57.12	-1.42%	12,040,063
Mar 10, 2025	58.00	59.67	57.99	58.99	57.95	2.08%	16,112,062
Mar 7, 2025	56.85	58.55	56.80	57.79	56.77	1.37%	12,645,215
Mar 6, 2025	56.10	57.22	55.53	57.01	56.00	1.89%	9,487,743
Mar 5, 2025	56.15	56.60	55.79	55.95	54.96	-0.62%	7,413,221
Mar 4, 2025	57.82	58.59	56.26	56.30	55.31	-1.76%	16,801,928
Mar 3, 2025	55.80	57.49	55.79	57.31	56.30	2.61%	10,433,762
Feb 28, 2025	55.55	56.09	55.27	55.85	54.86	1.40%	9,822,161
Feb 27, 2025	54.75	55.30	54.57	55.08	54.11	0.42%	6,354,212
Feb 26, 2025	55.77	56.07	54.67	54.85	53.88	-2.05%	7,723,345
Feb 25, 2025	55.36	56.59	55.36	56.00	55.01	1.36%	12,158,617
Feb 24, 2025	55.17	55.73	54.81	55.25	54.27	0.36%	11,372,977
Feb 21, 2025	54.33	55.29	54.31	55.05	54.08	1.33%	8,820,194
Feb 20, 2025	53.05	54.41	53.00	54.33	53.37	1.86%	6,734,307
Feb 19, 2025	53.04	53.75	52.46	53.34	52.40	1.12%	6,780,730
Feb 18, 2025	53.29	53.30	52.53	52.75	51.82	-1.01%	8,266,730
Feb 14, 2025	53.57	53.85	53.28	53.29	52.35	-0.62%	4,564,908
Feb 13, 2025	53.33	53.73	52.40	53.62	52.67	0.52%	6,379,331
Feb 12, 2025	53.51	53.88	53.18	53.34	52.40	-0.95%	4,829,405
Feb 11, 2025	53.85	53.94	53.31	53.85	52.90	0.02%	5,172,683
Feb 10, 2025	52.72	53.87	52.72	53.84	52.89	2.24%	5,778,646
Feb 7, 2025	52.77	53.06	52.43	52.66	51.73	0.04%	5,531,130
Feb 6, 2025	53.38	53.50	52.37	52.64	51.71	0.11%	6,968,107
Feb 5, 2025	52.91	52.92	52.41	52.58	51.65	-0.08%	5,166,509
Feb 4, 2025	52.91	53.00	52.01	52.62	51.69	-0.44%	6,876,333
Feb 3, 2025	52.00	52.94	51.85	52.85	51.92	1.19%	8,428,458
Jan 31, 2025	51.30	52.46	51.30	52.23	51.31	1.34%	9,555,360
Jan 30, 2025	51.02	51.65	50.08	51.54	50.63	-2.13%	16,528,181
Jan 29, 2025	52.80	53.11	52.54	52.66	51.73	0.11%	8,537,628
Jan 28, 2025	53.39	53.57	52.17	52.60	51.67	-1.59%	10,642,010
Jan 27, 2025	52.42	53.81	52.42	53.45	52.51	2.69%	9,771,163
Jan 24, 2025	51.25	52.17	51.20	52.05	51.13	1.64%	8,030,424
Jan 23, 2025	50.81	51.39	50.77	51.21	50.31	0.79%	6,539,822
Jan 22, 2025	51.33	51.54	50.61	50.81	49.91	-1.28%	7,840,265
Jan 21, 2025	52.02	52.18	51.14	51.47	50.56	-0.75%	8,195,412
Jan 17, 2025	51.08	52.01	50.96	51.86	50.94	1.37%	6,532,496
Jan 16, 2025	50.90	51.54	50.72	51.16	50.26	0.24%	5,969,585