Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	66.55	67.25	66.46	67.21	67.21	1.19%	5,902,507
Aug 28, 2025	66.37	66.51	65.62	66.42	66.42	0.02%	5,807,693
Aug 27, 2025	66.46	66.64	66.12	66.41	66.41	-0.06%	4,973,531
Aug 26, 2025	67.02	67.02	66.23	66.45	66.45	-0.89%	8,535,641
Aug 25, 2025	67.50	67.71	66.97	67.05	67.05	-0.92%	5,706,756
Aug 22, 2025	68.01	68.60	67.33	67.67	67.67	-0.01%	9,603,301
Aug 21, 2025	67.59	67.80	67.22	67.68	67.68	0.15%	5,963,169
Aug 20, 2025	66.80	67.87	66.60	67.58	67.58	1.53%	8,893,120
Aug 19, 2025	66.00	66.59	65.75	66.56	66.56	0.86%	6,482,727
Aug 18, 2025	65.95	66.60	65.89	65.99	65.99	0.26%	7,371,716
Aug 15, 2025	65.65	66.18	65.23	65.82	65.82	0.41%	10,137,262
Aug 14, 2025	65.51	65.92	65.36	65.55	65.55	0.08%	10,791,103
Aug 13, 2025	65.97	66.16	65.03	65.50	65.50	-0.77%	7,508,237
Aug 12, 2025	65.74	66.29	65.51	66.01	66.01	0.52%	8,849,174
Aug 11, 2025	64.40	65.95	64.31	65.67	65.67	2.31%	10,650,455
Aug 8, 2025	63.56	64.35	63.55	64.19	64.19	1.01%	5,434,920
Aug 7, 2025	63.00	63.62	62.74	63.55	63.55	0.63%	5,124,444
Aug 6, 2025	62.84	63.76	62.53	63.15	63.15	1.01%	6,482,840
Aug 5, 2025	61.99	62.63	61.97	62.52	62.52	0.94%	5,889,468
Aug 4, 2025	61.76	62.47	61.76	61.94	61.94	0.26%	6,384,480
Aug 1, 2025	62.16	62.65	61.69	61.78	61.78	-0.26%	9,689,442
Jul 31, 2025	61.21	62.32	60.91	61.94	61.94	0.72%	10,623,146
Jul 30, 2025	59.87	62.21	59.81	61.50	61.50	3.61%	20,487,541
Jul 29, 2025	58.52	59.68	58.43	59.36	59.36	1.09%	11,825,557
Jul 28, 2025	59.75	59.83	58.60	58.72	58.72	-1.87%	7,419,866
Jul 25, 2025	59.56	59.93	59.48	59.84	59.84	0.39%	6,368,776
Jul 24, 2025	59.72	59.82	59.31	59.61	59.61	-0.27%	6,933,909
Jul 23, 2025	59.17	59.86	58.99	59.77	59.77	0.56%	7,172,201
Jul 22, 2025	58.55	59.53	58.15	59.44	59.44	0.88%	9,649,454
Jul 21, 2025	57.90	59.11	57.90	58.92	58.92	1.55%	6,946,798
Jul 18, 2025	57.98	58.34	57.77	58.02	58.02	0.07%	5,688,772
Jul 17, 2025	58.70	59.56	57.50	57.98	57.98	-1.50%	12,501,416
Jul 16, 2025	58.47	58.97	58.35	58.86	58.86	0.65%	7,054,271
Jul 15, 2025	57.80	58.62	57.75	58.48	58.48	0.60%	7,739,828
Jul 14, 2025	58.00	58.33	57.53	58.13	58.13	0.57%	8,320,656
Jul 11, 2025	58.44	58.44	57.60	57.80	57.80	-1.28%	9,431,086
Jul 10, 2025	57.72	58.67	57.50	58.55	58.55	1.39%	14,343,252
Jul 9, 2025	59.42	59.49	56.86	57.75	57.75	-3.01%	22,224,798
Jul 8, 2025	60.00	60.28	59.23	59.54	59.54	-1.18%	7,939,232
Jul 7, 2025	59.62	60.36	59.59	60.25	60.25	1.01%	7,376,477
Jul 3, 2025	59.07	59.65	59.03	59.65	59.65	0.81%	4,776,064
Jul 2, 2025	58.53	59.23	58.25	59.17	59.17	1.77%	9,264,249
Jul 1, 2025	58.92	59.29	58.04	58.14	58.14	-0.84%	7,656,848
Jun 30, 2025	58.72	58.79	58.26	58.63	58.63	-0.20%	9,462,311
Jun 27, 2025	58.65	58.85	58.24	58.75	58.75	-0.07%	11,502,869
Jun 26, 2025	59.04	59.48	58.65	58.79	58.79	-0.25%	6,974,719
Jun 25, 2025	59.71	59.81	58.93	58.94	58.94	-1.62%	7,040,710
Jun 24, 2025	60.43	60.45	59.90	59.91	59.91	-0.96%	5,767,078
Jun 23, 2025	59.75	60.63	59.70	60.49	60.49	1.24%	8,956,933
Jun 20, 2025	59.33	59.75	59.19	59.75	59.75	0.44%	23,289,820