Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	60.00	60.19	59.87	60.19	-	0.72%	966,545
Jan 29, 2026	61.09	62.52	59.41	59.76	59.76	-5.34%	27,743,130
Jan 28, 2026	63.50	64.22	63.11	63.13	63.13	-0.77%	11,330,403
Jan 27, 2026	63.00	63.70	62.48	63.62	63.62	1.02%	8,731,429
Jan 26, 2026	62.10	63.20	62.00	62.98	62.98	1.73%	10,879,847
Jan 23, 2026	61.21	61.95	60.96	61.91	61.91	1.44%	6,383,512
Jan 22, 2026	60.82	61.34	60.40	61.03	61.03	-0.08%	6,223,447
Jan 21, 2026	61.31	61.50	60.26	61.08	61.08	-0.11%	9,027,678
Jan 20, 2026	61.74	62.08	61.02	61.15	61.15	-0.99%	13,820,984
Jan 16, 2026	61.48	61.94	60.95	61.76	61.76	0.29%	8,913,747
Jan 15, 2026	61.38	61.89	60.90	61.58	61.58	0.18%	7,580,731
Jan 14, 2026	60.15	61.55	60.10	61.47	61.47	2.19%	10,374,527
Jan 13, 2026	58.55	60.15	58.36	60.15	60.15	2.75%	12,413,094
Jan 12, 2026	57.53	58.57	57.45	58.54	58.54	1.76%	10,451,407
Jan 9, 2026	56.78	57.56	56.65	57.53	57.53	2.92%	12,675,279
Jan 8, 2026	54.75	56.29	54.75	55.90	55.90	2.16%	11,024,296
Jan 7, 2026	55.23	55.41	54.70	54.72	54.72	-0.80%	8,692,365
Jan 6, 2026	56.06	56.34	54.78	55.16	55.16	-2.02%	11,735,667
Jan 5, 2026	57.07	57.12	55.50	56.30	56.30	-1.76%	13,986,622
Jan 2, 2026	57.66	57.79	57.05	57.31	57.31	-0.61%	11,973,896
Dec 31, 2025	57.77	57.91	57.55	57.66	57.66	-0.19%	5,224,179
Dec 30, 2025	57.61	57.86	57.51	57.77	57.77	0.26%	5,839,273
Dec 29, 2025	57.64	57.91	57.53	57.62	57.62	0.03%	6,614,678
Dec 26, 2025	57.85	58.08	57.41	57.60	57.60	-2.34%	7,326,480
Dec 24, 2025	58.86	58.99	58.68	58.98	57.92	0.39%	5,050,921
Dec 23, 2025	58.61	58.76	58.32	58.75	57.69	0.24%	7,780,927
Dec 22, 2025	58.16	58.83	58.01	58.61	57.56	0.93%	8,682,802
Dec 19, 2025	58.25	58.72	58.03	58.07	57.03	-0.55%	35,088,851
Dec 18, 2025	58.92	59.13	58.38	58.39	57.34	-1.33%	10,777,689
Dec 17, 2025	59.51	59.75	58.87	59.18	58.12	-0.25%	8,385,293
Dec 16, 2025	59.19	59.48	58.94	59.33	58.26	0.41%	9,078,170
Dec 15, 2025	58.76	59.81	58.75	59.09	58.03	0.58%	10,998,435
Dec 12, 2025	58.62	58.82	58.22	58.75	57.69	0.05%	8,571,400
Dec 11, 2025	58.86	59.38	58.52	58.72	57.66	0.05%	7,515,555
Dec 10, 2025	58.36	58.87	58.08	58.69	57.64	0.88%	7,834,681
Dec 9, 2025	58.33	58.55	57.95	58.18	57.13	0.12%	5,700,903
Dec 8, 2025	57.95	58.20	57.57	58.11	57.07	0.21%	6,814,663
Dec 5, 2025	58.20	58.45	57.92	57.99	56.95	-0.60%	5,746,651
Dec 4, 2025	58.57	58.66	57.99	58.34	57.29	-0.12%	6,733,814
Dec 3, 2025	59.01	59.34	58.35	58.41	57.36	-0.70%	9,344,366
Dec 2, 2025	59.11	59.35	58.48	58.82	57.76	-0.54%	8,318,751
Dec 1, 2025	59.00	59.18	58.70	59.14	58.08	0.22%	7,823,397
Nov 28, 2025	58.69	59.01	58.68	59.01	57.95	0.55%	3,207,238
Nov 26, 2025	58.50	58.90	58.40	58.69	57.64	0.60%	5,909,711
Nov 25, 2025	57.72	58.44	57.45	58.34	57.29	1.76%	9,621,315
Nov 24, 2025	58.30	58.47	57.08	57.33	56.30	-1.48%	12,757,815
Nov 21, 2025	58.39	58.95	58.05	58.19	57.14	0.02%	9,461,023
Nov 20, 2025	58.44	58.66	58.00	58.18	57.13	-0.73%	6,158,729
Nov 19, 2025	58.74	59.09	58.45	58.61	57.56	-0.56%	5,915,010
Nov 18, 2025	58.50	59.27	58.38	58.94	57.88	1.39%	9,548,769