Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	57.59	58.13	57.15	58.03	58.03	1.33%	8,854,664
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%	8,396,554
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
Oct 8, 2025	66.61	66.72	65.23	65.42	65.42	-1.85%	10,933,748
Oct 7, 2025	65.49	66.65	65.45	66.65	66.65	1.96%	8,825,535
Oct 6, 2025	65.14	65.50	64.78	65.37	65.37	-0.55%	7,768,363
Oct 3, 2025	65.67	66.24	65.19	65.73	65.73	-0.03%	7,028,798
Oct 2, 2025	66.18	66.62	65.50	65.75	65.75	-0.81%	6,043,286
Oct 1, 2025	66.16	66.34	65.77	66.29	66.29	0.35%	8,514,638
Sep 30, 2025	65.69	66.18	65.36	66.06	66.06	0.59%	7,797,283
Sep 29, 2025	65.50	65.69	65.06	65.67	65.67	-0.06%	6,867,440
Sep 26, 2025	65.35	65.82	65.14	65.71	65.71	0.80%	5,513,848
Sep 25, 2025	65.75	65.99	65.06	65.19	65.19	0.09%	5,747,914
Sep 24, 2025	64.72	65.37	64.54	65.13	65.13	0.40%	6,838,154
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