Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	59.19	59.56	58.89	59.48	59.48	-	4,819,963
May 28, 2025	59.60	59.73	59.34	59.48	59.48	-0.23%	4,767,097
May 27, 2025	59.73	59.78	59.14	59.62	59.62	-0.20%	5,216,182
May 23, 2025	59.63	59.81	59.26	59.74	59.74	0.74%	4,863,065
May 22, 2025	59.40	59.59	58.74	59.30	59.30	-0.25%	5,789,175
May 21, 2025	59.90	59.95	59.38	59.45	59.45	-0.75%	7,614,271
May 20, 2025	59.40	60.09	59.40	59.90	59.90	0.72%	5,820,122
May 19, 2025	59.05	59.48	58.79	59.47	59.47	0.98%	6,318,310
May 16, 2025	58.20	58.95	58.08	58.89	58.89	1.43%	5,927,748
May 15, 2025	56.65	58.35	56.63	58.06	58.06	3.07%	8,851,054
May 14, 2025	56.35	56.73	56.06	56.33	56.33	-0.25%	9,070,560
May 13, 2025	56.95	56.97	56.31	56.47	56.47	-0.84%	11,410,606
May 12, 2025	58.27	58.27	56.52	56.95	56.95	-4.17%	16,278,627
May 9, 2025	60.12	60.16	59.36	59.43	59.43	-1.61%	5,747,703
May 8, 2025	60.48	60.98	60.09	60.40	60.40	-0.84%	7,904,387
May 7, 2025	60.53	61.26	60.37	60.91	60.91	0.71%	9,190,293
May 6, 2025	59.92	60.62	59.85	60.48	60.48	1.02%	6,527,440
May 5, 2025	59.76	60.05	59.12	59.87	59.87	0.44%	6,655,993
May 2, 2025	59.36	59.72	59.05	59.61	59.61	0.51%	7,027,455
May 1, 2025	58.92	59.56	58.61	59.31	59.31	0.27%	9,436,834
Apr 30, 2025	59.12	59.66	58.58	59.15	59.15	0.65%	13,422,326
Apr 29, 2025	57.00	59.44	56.81	58.77	58.77	1.00%	12,724,159
Apr 28, 2025	58.25	58.78	57.87	58.19	58.19	-0.12%	8,849,756
Apr 25, 2025	58.75	58.93	57.95	58.26	58.26	-0.77%	5,680,267
Apr 24, 2025	58.49	58.78	58.23	58.71	58.71	0.26%	6,053,698
Apr 23, 2025	58.53	58.93	57.95	58.56	58.56	-0.44%	8,942,486
Apr 22, 2025	57.80	59.00	57.78	58.82	58.82	2.06%	9,475,178
Apr 21, 2025	58.30	58.45	57.02	57.63	57.63	-0.91%	6,727,895
Apr 17, 2025	57.48	58.52	57.44	58.16	58.16	1.55%	8,765,656
Apr 16, 2025	57.99	58.19	57.06	57.27	57.27	-0.43%	8,526,121
Apr 15, 2025	57.65	57.90	57.17	57.52	57.52	0.68%	6,384,039
Apr 14, 2025	56.79	57.51	56.43	57.13	57.13	0.85%	9,782,597
Apr 11, 2025	56.56	56.94	55.93	56.65	56.65	0.48%	9,760,322
Apr 10, 2025	56.53	56.77	55.51	56.38	56.38	0.04%	13,148,022
Apr 9, 2025	55.01	57.15	54.94	56.36	56.36	1.44%	15,940,617
Apr 8, 2025	56.44	56.97	55.08	55.56	55.56	-0.18%	12,315,632
Apr 7, 2025	53.00	56.17	52.82	55.66	55.66	-0.73%	16,833,086
Apr 4, 2025	57.65	58.83	55.81	56.07	56.07	-3.14%	16,332,996
Apr 3, 2025	58.00	59.24	57.77	57.89	57.89	1.35%	14,319,777
Apr 2, 2025	58.78	58.92	55.71	57.12	57.12	-2.84%	20,160,974
Apr 1, 2025	59.91	60.10	58.50	58.79	58.79	-2.05%	19,150,212
Mar 31, 2025	58.45	60.18	58.45	60.02	60.02	3.22%	17,337,292
Mar 28, 2025	58.50	58.56	57.76	58.15	58.15	-0.26%	10,396,619
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