Altria Group, Inc. (MO)
NYSE: MO · Real-Time Price · USD
65.13
+0.26 (0.40%)
At close: Sep 24, 2025, 4:00 PM EDT
64.80
-0.33 (-0.51%)
After-hours: Sep 24, 2025, 7:58 PM EDT
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 64.72 | 65.37 | 64.54 | 65.13 | 65.13 | 0.40% | 6,751,852 |
| Sep 23, 2025 | 63.77 | 64.88 | 63.64 | 64.87 | 64.87 | 1.69% | 7,417,411 |
| Sep 22, 2025 | 64.80 | 64.85 | 63.41 | 63.79 | 63.79 | -1.70% | 7,628,257 |
| Sep 19, 2025 | 64.05 | 64.97 | 63.87 | 64.89 | 64.89 | 1.49% | 22,705,131 |
| Sep 18, 2025 | 65.00 | 65.00 | 63.94 | 63.94 | 63.94 | -2.40% | 10,329,697 |
| Sep 17, 2025 | 65.18 | 65.60 | 64.93 | 65.51 | 65.51 | 1.08% | 7,261,063 |
| Sep 16, 2025 | 64.78 | 64.99 | 64.09 | 64.81 | 64.81 | -0.12% | 9,536,281 |
| Sep 15, 2025 | 65.30 | 65.58 | 64.79 | 64.89 | 64.89 | -2.64% | 9,129,700 |
| Sep 12, 2025 | 66.31 | 66.73 | 65.92 | 66.65 | 65.58 | 0.44% | 7,975,862 |
| Sep 11, 2025 | 66.28 | 66.63 | 65.99 | 66.36 | 65.29 | 0.20% | 10,022,768 |
| Sep 10, 2025 | 66.17 | 66.52 | 65.87 | 66.23 | 65.17 | 0.06% | 6,677,270 |
| Sep 9, 2025 | 65.70 | 66.30 | 65.04 | 66.19 | 65.13 | 0.64% | 6,918,483 |
| Sep 8, 2025 | 66.49 | 66.86 | 65.48 | 65.77 | 64.71 | -1.17% | 10,316,609 |
| Sep 5, 2025 | 66.50 | 66.83 | 66.19 | 66.55 | 65.48 | -0.06% | 5,935,912 |
| Sep 4, 2025 | 66.82 | 67.41 | 66.25 | 66.59 | 65.52 | -0.06% | 6,388,619 |
| Sep 3, 2025 | 66.90 | 67.13 | 66.04 | 66.63 | 65.56 | -0.74% | 6,526,601 |
| Sep 2, 2025 | 67.39 | 67.54 | 66.66 | 67.13 | 66.05 | -0.12% | 6,919,688 |
| Aug 29, 2025 | 66.55 | 67.25 | 66.46 | 67.21 | 66.13 | 1.19% | 5,930,626 |
| Aug 28, 2025 | 66.37 | 66.51 | 65.62 | 66.42 | 65.35 | 0.02% | 5,807,693 |
| Aug 27, 2025 | 66.46 | 66.64 | 66.12 | 66.41 | 65.34 | -0.06% | 4,973,531 |
| Aug 26, 2025 | 67.02 | 67.02 | 66.23 | 66.45 | 65.38 | -0.89% | 8,535,641 |
| Aug 25, 2025 | 67.50 | 67.71 | 66.97 | 67.05 | 65.97 | -0.92% | 5,706,756 |
| Aug 22, 2025 | 68.01 | 68.60 | 67.33 | 67.67 | 66.58 | -0.01% | 9,603,301 |
| Aug 21, 2025 | 67.59 | 67.80 | 67.22 | 67.68 | 66.59 | 0.15% | 5,963,169 |
| Aug 20, 2025 | 66.80 | 67.87 | 66.60 | 67.58 | 66.49 | 1.53% | 8,893,120 |
| Aug 19, 2025 | 66.00 | 66.59 | 65.75 | 66.56 | 65.49 | 0.86% | 6,482,727 |
| Aug 18, 2025 | 65.95 | 66.60 | 65.89 | 65.99 | 64.93 | 0.26% | 7,371,716 |
| Aug 15, 2025 | 65.65 | 66.18 | 65.23 | 65.82 | 64.76 | 0.41% | 10,137,262 |
| Aug 14, 2025 | 65.51 | 65.92 | 65.36 | 65.55 | 64.50 | 0.08% | 10,791,103 |
| Aug 13, 2025 | 65.97 | 66.16 | 65.03 | 65.50 | 64.45 | -0.77% | 7,508,237 |
| Aug 12, 2025 | 65.74 | 66.29 | 65.51 | 66.01 | 64.95 | 0.52% | 8,849,174 |
| Aug 11, 2025 | 64.40 | 65.95 | 64.31 | 65.67 | 64.62 | 2.31% | 10,650,455 |
| Aug 8, 2025 | 63.56 | 64.35 | 63.55 | 64.19 | 63.16 | 1.01% | 5,434,920 |
| Aug 7, 2025 | 63.00 | 63.62 | 62.74 | 63.55 | 62.53 | 0.63% | 5,124,444 |
| Aug 6, 2025 | 62.84 | 63.76 | 62.53 | 63.15 | 62.14 | 1.01% | 6,482,840 |
| Aug 5, 2025 | 61.99 | 62.63 | 61.97 | 62.52 | 61.52 | 0.94% | 5,889,468 |
| Aug 4, 2025 | 61.76 | 62.47 | 61.76 | 61.94 | 60.94 | 0.26% | 6,384,480 |
| Aug 1, 2025 | 62.16 | 62.65 | 61.69 | 61.78 | 60.79 | -0.26% | 9,689,442 |
| Jul 31, 2025 | 61.21 | 62.32 | 60.91 | 61.94 | 60.94 | 0.72% | 10,623,146 |
| Jul 30, 2025 | 59.87 | 62.21 | 59.81 | 61.50 | 60.51 | 3.61% | 20,487,541 |
| Jul 29, 2025 | 58.52 | 59.68 | 58.43 | 59.36 | 58.41 | 1.09% | 11,825,557 |
| Jul 28, 2025 | 59.75 | 59.83 | 58.60 | 58.72 | 57.78 | -1.87% | 7,419,866 |
| Jul 25, 2025 | 59.56 | 59.93 | 59.48 | 59.84 | 58.88 | 0.39% | 6,368,776 |
| Jul 24, 2025 | 59.72 | 59.82 | 59.31 | 59.61 | 58.65 | -0.27% | 6,933,909 |
| Jul 23, 2025 | 59.17 | 59.86 | 58.99 | 59.77 | 58.81 | 0.56% | 7,172,201 |
| Jul 22, 2025 | 58.55 | 59.53 | 58.15 | 59.44 | 58.49 | 0.88% | 9,649,454 |
| Jul 21, 2025 | 57.90 | 59.11 | 57.90 | 58.92 | 57.97 | 1.55% | 6,946,798 |
| Jul 18, 2025 | 57.98 | 58.34 | 57.77 | 58.02 | 57.09 | 0.07% | 5,688,772 |
| Jul 17, 2025 | 58.70 | 59.56 | 57.50 | 57.98 | 57.05 | -1.50% | 12,501,416 |
| Jul 16, 2025 | 58.47 | 58.97 | 58.35 | 58.86 | 57.91 | 0.65% | 7,054,271 |