Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	52.02	52.18	51.14	51.47	51.47	-0.75%	8,180,703
Jan 17, 2025	51.08	52.01	50.96	51.86	51.86	1.37%	6,532,496
Jan 16, 2025	50.90	51.54	50.72	51.16	51.16	0.24%	5,969,585
Jan 15, 2025	50.85	51.54	50.82	51.04	51.04	-0.62%	7,026,097
Jan 14, 2025	50.96	51.43	50.80	51.36	51.36	1.00%	6,391,513
Jan 13, 2025	51.06	51.13	50.65	50.85	50.85	-0.04%	5,816,244
Jan 10, 2025	51.15	51.74	50.55	50.87	50.87	-1.20%	12,003,224
Jan 8, 2025	51.40	51.52	50.95	51.49	51.49	0.06%	6,487,179
Jan 7, 2025	52.29	52.42	51.44	51.46	51.46	-1.21%	5,365,692
Jan 6, 2025	53.06	53.18	51.97	52.09	52.09	-1.98%	6,242,376
Jan 3, 2025	52.83	53.18	52.60	53.14	53.14	1.20%	5,609,678
Jan 2, 2025	52.46	52.98	52.38	52.51	52.51	0.42%	5,473,356
Dec 31, 2024	52.21	52.36	51.84	52.29	52.29	0.40%	4,708,866
Dec 30, 2024	52.24	52.33	51.63	52.08	52.08	-0.57%	5,409,897
Dec 27, 2024	52.34	52.85	52.10	52.38	52.38	-0.42%	6,425,528
Dec 26, 2024	52.28	52.78	51.96	52.60	52.60	-1.63%	5,231,835
Dec 24, 2024	53.62	53.64	53.39	53.47	52.45	-0.21%	5,406,818
Dec 23, 2024	53.84	53.85	52.95	53.58	52.56	-0.48%	7,199,632
Dec 20, 2024	52.92	53.88	52.85	53.84	52.82	1.60%	27,063,835
Dec 19, 2024	53.43	53.78	52.98	52.99	51.98	-0.49%	10,823,516
Dec 18, 2024	54.02	54.17	53.21	53.25	52.24	-1.63%	10,619,446
Dec 17, 2024	54.59	54.69	53.95	54.13	53.10	-1.04%	10,125,526
Dec 16, 2024	55.10	55.19	54.66	54.70	53.66	-0.40%	6,723,314
Dec 13, 2024	54.85	55.19	54.55	54.92	53.88	-0.13%	6,532,765
Dec 12, 2024	54.90	55.06	54.52	54.99	53.94	0.55%	6,278,749
Dec 11, 2024	55.69	56.00	54.61	54.69	53.65	-1.44%	9,363,845
Dec 10, 2024	55.70	56.13	55.41	55.49	54.43	-0.66%	8,319,917
Dec 9, 2024	57.39	57.39	55.33	55.86	54.80	-2.55%	8,641,403
Dec 6, 2024	57.63	58.01	57.01	57.32	56.23	0.72%	5,732,967
Dec 5, 2024	56.65	57.37	56.60	56.91	55.83	0.81%	5,398,617
Dec 4, 2024	56.61	56.83	56.30	56.45	55.38	-0.79%	8,579,806
Dec 3, 2024	57.25	57.34	56.83	56.90	55.82	-0.49%	8,734,823
Dec 2, 2024	57.62	57.66	56.95	57.18	56.09	-0.97%	5,625,266
Nov 29, 2024	57.54	57.75	57.21	57.74	56.64	0.16%	3,635,528
Nov 27, 2024	57.59	58.04	57.45	57.65	56.55	0.10%	5,723,671
Nov 26, 2024	56.87	57.60	56.77	57.59	56.49	1.48%	7,787,239
Nov 25, 2024	56.92	57.20	56.40	56.75	55.67	0.04%	13,567,738
Nov 22, 2024	56.25	56.84	56.24	56.73	55.65	1.25%	6,617,637
Nov 21, 2024	55.99	56.48	55.72	56.03	54.96	0.09%	5,333,623
Nov 20, 2024	55.98	56.07	55.41	55.98	54.92	0.21%	5,716,335
Nov 19, 2024	56.29	56.49	55.83	55.86	54.80	-0.85%	6,915,825
Nov 18, 2024	56.03	56.55	55.98	56.34	55.27	0.73%	8,719,203
Nov 15, 2024	55.55	56.32	55.53	55.93	54.87	0.97%	8,201,730
Nov 14, 2024	54.80	55.62	54.50	55.39	54.34	0.25%	6,815,200
Nov 13, 2024	54.72	55.40	54.40	55.25	54.20	1.49%	7,233,701
Nov 12, 2024	54.07	54.72	53.78	54.44	53.40	0.95%	8,101,155
Nov 11, 2024	54.11	54.79	53.82	53.93	52.90	-0.22%	5,610,426
Nov 8, 2024	53.54	54.27	53.50	54.05	53.02	0.95%	5,712,292
Nov 7, 2024	54.33	54.46	53.43	53.54	52.52	-1.38%	6,368,443
Nov 6, 2024	54.58	55.05	54.08	54.29	53.26	0.18%	8,953,099
Nov 5, 2024	53.80	54.30	53.59	54.19	53.16	0.58%	5,864,084
Nov 4, 2024	53.93	54.05	53.57	53.88	52.86	0.02%	7,831,908
Nov 1, 2024	54.46	54.60	53.74	53.87	52.85	-1.08%	10,986,246
Oct 31, 2024	51.38	54.84	51.34	54.46	53.42	7.84%	25,560,621
Oct 30, 2024	49.90	50.67	49.88	50.50	49.54	1.10%	11,067,495
Oct 29, 2024	50.02	50.43	49.95	49.95	49.00	-0.60%	8,017,282
Oct 28, 2024	49.75	50.38	49.73	50.25	49.29	1.09%	6,314,726
Oct 25, 2024	49.99	50.11	49.59	49.71	48.76	-0.46%	5,325,545
Oct 24, 2024	49.89	50.16	49.68	49.94	48.99	0.28%	4,282,076
Oct 23, 2024	50.00	50.05	49.60	49.80	48.85	-0.52%	5,520,336
Oct 22, 2024	49.44	50.12	49.16	50.06	49.11	2.04%	6,087,256
Oct 21, 2024	49.62	49.69	48.98	49.06	48.13	-1.11%	5,011,523
Oct 18, 2024	49.68	49.72	48.86	49.61	48.67	-0.26%	7,148,405
Oct 17, 2024	50.08	50.31	49.68	49.74	48.79	-0.84%	6,263,941
Oct 16, 2024	49.97	50.38	49.87	50.16	49.21	0.52%	4,928,655
Oct 15, 2024	50.00	50.34	49.73	49.90	48.95	0.08%	5,140,767
Oct 14, 2024	49.75	49.89	49.33	49.86	48.91	0.04%	5,696,273
Oct 11, 2024	49.90	49.99	49.56	49.84	48.89	0.32%	4,542,807
Oct 10, 2024	50.49	50.75	49.57	49.68	48.74	-1.09%	8,847,868
Oct 9, 2024	49.66	50.34	49.61	50.23	49.27	1.37%	7,375,703
Oct 8, 2024	49.98	50.15	49.46	49.55	48.61	-0.74%	5,272,015
Oct 7, 2024	50.10	50.14	49.69	49.92	48.97	-0.36%	6,276,359
Oct 4, 2024	49.70	50.12	49.60	50.10	49.15	0.24%	7,410,989
Oct 3, 2024	50.50	50.51	49.68	49.98	49.03	-1.21%	6,877,620
Oct 2, 2024	50.90	50.93	50.36	50.59	49.63	-0.67%	7,721,727
Oct 1, 2024	51.06	51.33	50.77	50.93	49.96	-0.22%	7,243,940
Sep 30, 2024	51.17	51.36	50.56	51.04	50.07	-0.02%	10,018,213
Sep 27, 2024	51.20	51.37	51.01	51.05	50.08	-0.08%	4,602,443
Sep 26, 2024	50.79	51.44	50.73	51.09	50.12	0.10%	6,264,470
Sep 25, 2024	51.44	51.47	50.93	51.04	50.07	-0.29%	7,148,017
Sep 24, 2024	50.79	51.38	50.64	51.19	50.22	0.33%	7,712,696
Sep 23, 2024	50.40	51.20	50.30	51.02	50.05	1.25%	10,945,043
Sep 20, 2024	50.25	50.40	49.92	50.39	49.43	0.32%	22,650,482
Sep 19, 2024	50.62	50.74	50.07	50.23	49.27	-0.79%	10,464,395
Sep 18, 2024	50.50	51.05	50.38	50.63	49.67	0.26%	7,778,424
Sep 17, 2024	51.47	51.59	50.43	50.50	49.54	-2.32%	10,897,514
Sep 16, 2024	52.04	52.30	51.62	51.70	50.72	-2.38%	11,012,249
Sep 13, 2024	52.80	52.97	52.58	52.96	50.95	0.61%	7,963,225
Sep 12, 2024	53.01	53.22	52.52	52.64	50.64	-1.00%	7,326,687
Sep 11, 2024	53.96	53.96	52.53	53.17	51.15	-1.68%	7,794,744
Sep 10, 2024	54.11	54.29	53.84	54.08	52.03	-0.09%	6,122,520
Sep 9, 2024	53.70	54.20	53.60	54.13	52.07	0.82%	8,153,966
Sep 6, 2024	54.27	54.54	53.56	53.69	51.65	-1.07%	8,207,736
Sep 5, 2024	54.88	54.95	54.20	54.27	52.21	-0.80%	8,077,386
Sep 4, 2024	54.24	54.76	54.18	54.71	52.63	1.18%	7,595,824
Sep 3, 2024	53.78	54.48	53.74	54.07	52.02	0.56%	10,687,974
Aug 30, 2024	53.45	53.82	53.25	53.77	51.73	0.77%	8,010,061
Aug 29, 2024	53.31	53.47	53.09	53.36	51.33	0.26%	5,264,974
Aug 28, 2024	53.15	53.53	52.99	53.22	51.20	0.40%	6,794,390
Aug 27, 2024	52.91	53.03	52.62	53.01	51.00	0.57%	4,705,264