Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	58.93	59.79	58.93	59.49	59.49	0.85%	8,242,361
Jun 17, 2025	58.81	59.38	58.42	58.99	58.99	0.32%	7,222,398
Jun 16, 2025	58.62	59.33	58.17	58.80	58.80	-1.69%	10,536,864
Jun 13, 2025	60.20	60.50	59.55	59.81	58.79	-0.18%	10,173,983
Jun 12, 2025	60.11	60.14	59.20	59.92	58.90	0.02%	10,489,414
Jun 11, 2025	58.56	59.95	58.54	59.91	58.89	2.31%	9,052,329
Jun 10, 2025	59.08	59.25	58.40	58.56	57.56	-0.86%	8,697,203
Jun 9, 2025	59.16	59.34	58.91	59.07	58.06	-0.29%	6,357,515
Jun 6, 2025	59.35	59.66	59.23	59.24	58.23	-0.25%	4,858,251
Jun 5, 2025	59.42	59.61	58.93	59.39	58.38	0.13%	9,057,354
Jun 4, 2025	60.35	60.41	59.18	59.31	58.30	-1.76%	7,602,569
Jun 3, 2025	60.55	60.88	59.83	60.37	59.34	-0.43%	6,785,192
Jun 2, 2025	60.36	60.64	60.15	60.63	59.60	0.03%	6,413,392
May 30, 2025	59.52	60.62	59.50	60.61	59.58	1.90%	12,772,847
May 29, 2025	59.19	59.56	58.89	59.48	58.47	-	5,322,182
May 28, 2025	59.60	59.73	59.34	59.48	58.47	-0.23%	4,767,097
May 27, 2025	59.73	59.78	59.14	59.62	58.60	-0.20%	5,216,182
May 23, 2025	59.63	59.81	59.26	59.74	58.72	0.74%	4,863,065
May 22, 2025	59.40	59.59	58.74	59.30	58.29	-0.25%	5,789,175
May 21, 2025	59.90	59.95	59.38	59.45	58.44	-0.75%	7,614,271
May 20, 2025	59.40	60.09	59.40	59.90	58.88	0.72%	5,820,122
May 19, 2025	59.05	59.48	58.79	59.47	58.46	0.98%	6,318,310
May 16, 2025	58.20	58.95	58.08	58.89	57.89	1.43%	5,927,748
May 15, 2025	56.65	58.35	56.63	58.06	57.07	3.07%	8,851,054
May 14, 2025	56.35	56.73	56.06	56.33	55.37	-0.25%	9,070,560
May 13, 2025	56.95	56.97	56.31	56.47	55.51	-0.84%	11,410,606
May 12, 2025	58.27	58.27	56.52	56.95	55.98	-4.17%	16,278,627
May 9, 2025	60.12	60.16	59.36	59.43	58.42	-1.61%	5,747,703
May 8, 2025	60.48	60.98	60.09	60.40	59.37	-0.84%	7,904,387
May 7, 2025	60.53	61.26	60.37	60.91	59.87	0.71%	9,190,293
May 6, 2025	59.92	60.62	59.85	60.48	59.45	1.02%	6,527,440
May 5, 2025	59.76	60.05	59.12	59.87	58.85	0.44%	6,655,993
May 2, 2025	59.36	59.72	59.05	59.61	58.59	0.51%	7,027,455
May 1, 2025	58.92	59.56	58.61	59.31	58.30	0.27%	9,436,834
Apr 30, 2025	59.12	59.66	58.58	59.15	58.14	0.65%	13,422,326
Apr 29, 2025	57.00	59.44	56.81	58.77	57.77	1.00%	12,724,159
Apr 28, 2025	58.25	58.78	57.87	58.19	57.20	-0.12%	8,849,756
Apr 25, 2025	58.75	58.93	57.95	58.26	57.27	-0.77%	5,680,267
Apr 24, 2025	58.49	58.78	58.23	58.71	57.71	0.26%	6,053,698
Apr 23, 2025	58.53	58.93	57.95	58.56	57.56	-0.44%	8,942,486
Apr 22, 2025	57.80	59.00	57.78	58.82	57.82	2.06%	9,475,178
Apr 21, 2025	58.30	58.45	57.02	57.63	56.65	-0.91%	6,727,895
Apr 17, 2025	57.48	58.52	57.44	58.16	57.17	1.55%	8,765,656
Apr 16, 2025	57.99	58.19	57.06	57.27	56.29	-0.43%	8,526,121
Apr 15, 2025	57.65	57.90	57.17	57.52	56.54	0.68%	6,384,039
Apr 14, 2025	56.79	57.51	56.43	57.13	56.16	0.85%	9,782,597
Apr 11, 2025	56.56	56.94	55.93	56.65	55.68	0.48%	9,760,322
Apr 10, 2025	56.53	56.77	55.51	56.38	55.42	0.04%	13,148,022
Apr 9, 2025	55.01	57.15	54.94	56.36	55.40	1.44%	15,940,617
Apr 8, 2025	56.44	56.97	55.08	55.56	54.61	-0.18%	12,315,632