Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	58.92	59.13	58.38	58.39	58.39	-1.33%	10,772,703
Dec 17, 2025	59.51	59.75	58.87	59.18	59.18	-0.25%	8,385,293
Dec 16, 2025	59.19	59.48	58.94	59.33	59.33	0.41%	9,078,170
Dec 15, 2025	58.76	59.81	58.75	59.09	59.09	0.58%	10,998,435
Dec 12, 2025	58.62	58.82	58.22	58.75	58.75	0.05%	8,571,400
Dec 11, 2025	58.86	59.38	58.52	58.72	58.72	0.05%	7,515,555
Dec 10, 2025	58.36	58.87	58.08	58.69	58.69	0.88%	7,834,681
Dec 9, 2025	58.33	58.55	57.95	58.18	58.18	0.12%	5,700,903
Dec 8, 2025	57.95	58.20	57.57	58.11	58.11	0.21%	6,814,663
Dec 5, 2025	58.20	58.45	57.92	57.99	57.99	-0.60%	5,746,651
Dec 4, 2025	58.57	58.66	57.99	58.34	58.34	-0.12%	6,733,814
Dec 3, 2025	59.01	59.34	58.35	58.41	58.41	-0.70%	9,344,366
Dec 2, 2025	59.11	59.35	58.48	58.82	58.82	-0.54%	8,318,751
Dec 1, 2025	59.00	59.18	58.70	59.14	59.14	0.22%	7,823,397
Nov 28, 2025	58.69	59.01	58.68	59.01	59.01	0.55%	3,207,238
Nov 26, 2025	58.50	58.90	58.40	58.69	58.69	0.60%	5,909,711
Nov 25, 2025	57.72	58.44	57.45	58.34	58.34	1.76%	9,621,315
Nov 24, 2025	58.30	58.47	57.08	57.33	57.33	-1.48%	12,757,815
Nov 21, 2025	58.39	58.95	58.05	58.19	58.19	0.02%	9,461,023
Nov 20, 2025	58.44	58.66	58.00	58.18	58.18	-0.73%	6,158,729
Nov 19, 2025	58.74	59.09	58.45	58.61	58.61	-0.56%	5,915,010
Nov 18, 2025	58.50	59.27	58.38	58.94	58.94	1.39%	9,548,769
Nov 17, 2025	58.24	58.49	57.92	58.13	58.13	-0.10%	9,692,506
Nov 14, 2025	58.00	58.30	57.37	58.19	58.19	0.66%	7,787,983
Nov 13, 2025	58.20	58.28	57.54	57.81	57.81	-0.41%	7,925,224
Nov 12, 2025	58.40	58.80	58.03	58.05	58.05	-0.62%	8,901,977
Nov 11, 2025	57.80	58.74	57.77	58.41	58.41	1.49%	6,974,843
Nov 10, 2025	57.85	57.90	57.26	57.55	57.55	-0.83%	7,814,255
Nov 7, 2025	57.59	58.13	57.15	58.03	58.03	1.33%	8,937,443
Nov 6, 2025	57.05	57.73	56.80	57.27	57.27	0.19%	7,864,567
Nov 5, 2025	57.60	58.17	56.89	57.16	57.16	-0.26%	8,448,446
Nov 4, 2025	57.09	57.38	56.42	57.31	57.31	1.13%	9,866,049
Nov 3, 2025	56.42	57.00	56.18	56.67	56.67	0.51%	12,745,014
Oct 31, 2025	57.16	58.08	56.33	56.38	56.38	-1.31%	15,679,937
Oct 30, 2025	59.17	59.50	56.50	57.13	57.13	-7.81%	24,613,839
Oct 29, 2025	63.02	63.39	61.90	61.97	61.97	-2.07%	10,276,067
Oct 28, 2025	63.70	63.98	63.21	63.28	63.28	-0.72%	6,000,570
Oct 27, 2025	64.42	64.42	63.59	63.74	63.74	-1.44%	7,713,008
Oct 24, 2025	64.54	64.97	64.54	64.67	64.67	0.15%	4,489,666
Oct 23, 2025	64.66	64.83	64.20	64.57	64.57	0.22%	5,163,172
Oct 22, 2025	64.10	64.54	63.78	64.43	64.43	1.07%	6,025,902
Oct 21, 2025	64.45	64.59	62.95	63.75	63.75	-1.01%	9,162,426
Oct 20, 2025	65.10	65.20	64.12	64.40	64.40	-1.00%	6,208,990
Oct 17, 2025	64.72	65.07	64.28	65.05	65.05	1.23%	6,389,647
Oct 16, 2025	64.85	64.96	64.10	64.26	64.26	-0.94%	6,458,051
Oct 15, 2025	65.23	65.68	64.80	64.87	64.87	-0.81%	6,790,091
Oct 14, 2025	65.00	65.87	64.83	65.40	65.40	0.69%	6,584,755
Oct 13, 2025	65.87	66.25	64.68	64.95	64.95	-2.39%	8,089,661
Oct 10, 2025	66.10	67.12	65.69	66.54	66.54	1.25%	11,649,576
Oct 9, 2025	65.55	65.98	65.30	65.72	65.72	0.46%	6,965,113