Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	69.50	69.54	68.45	68.53	68.53	-1.42%	7,021,246
Sep 18, 2026	69.34	69.98	68.62	69.52	69.52	-0.26%	13,857,673
Sep 17, 2026	69.84	70.04	69.01	69.70	69.70	-0.57%	6,698,106
Sep 16, 2026	69.60	70.71	69.40	70.10	70.10	0.42%	8,004,252
Sep 15, 2026	68.94	70.52	68.44	69.81	69.81	0.45%	10,494,327
Sep 14, 2026	70.07	71.05	70.01	70.61	69.50	2.36%	7,807,831
Sep 11, 2026	69.20	69.66	68.62	68.98	67.90	0.28%	6,363,267
Sep 10, 2026	68.84	69.18	68.43	68.79	67.71	1.33%	6,520,039
Sep 9, 2026	68.32	68.39	67.40	67.89	66.82	-0.41%	6,722,167
Sep 8, 2026	68.76	69.03	67.73	68.17	67.10	-1.03%	11,115,100
Sep 4, 2026	69.15	69.80	68.71	68.88	67.80	-0.88%	7,025,240
Sep 3, 2026	69.75	70.12	69.30	69.49	68.40	-0.10%	5,308,426
Sep 2, 2026	69.60	70.17	68.31	69.56	68.47	-0.01%	9,246,946
Sep 1, 2026	69.38	70.53	69.07	69.57	68.48	1.59%	9,827,508
Aug 31, 2026	68.64	69.10	67.94	68.48	67.40	-0.25%	10,965,683
Aug 28, 2026	68.08	68.75	67.70	68.65	67.57	1.45%	5,864,815
Aug 27, 2026	68.20	68.43	67.41	67.67	66.61	-2.10%	5,858,272
Aug 26, 2026	68.39	69.29	68.33	69.12	68.03	1.54%	6,316,951
Aug 25, 2026	68.21	68.57	67.60	68.07	67.00	-0.58%	5,908,674
Aug 24, 2026	66.79	68.73	66.70	68.47	67.39	3.60%	10,124,542
Aug 21, 2026	66.81	67.11	65.77	66.09	65.05	-1.27%	9,334,076
Aug 20, 2026	65.99	67.25	65.99	66.94	65.89	1.38%	10,277,342
Aug 19, 2026	65.31	66.45	64.95	66.03	64.99	1.29%	11,094,659
Aug 18, 2026	64.90	65.45	64.62	65.19	64.17	1.92%	11,187,976
Aug 17, 2026	65.28	65.75	63.92	63.96	62.95	-2.65%	13,976,874
Aug 14, 2026	65.19	66.00	64.72	65.70	64.67	0.95%	6,250,370
Aug 13, 2026	65.00	66.03	64.72	65.08	64.06	1.09%	10,796,221
Aug 12, 2026	64.47	65.07	64.34	64.38	63.37	-1.00%	7,570,946
Aug 11, 2026	64.88	65.38	64.51	65.03	64.01	-0.78%	9,792,846
Aug 10, 2026	68.38	68.38	65.41	65.54	64.51	-4.11%	11,817,893
Aug 7, 2026	67.15	68.54	67.15	68.35	67.28	0.89%	9,490,711
Aug 6, 2026	69.30	69.36	67.50	67.75	66.68	-1.01%	10,528,460
Aug 5, 2026	68.25	68.58	67.56	68.44	67.36	0.54%	10,632,753
Aug 4, 2026	67.78	68.35	67.52	68.07	67.00	-0.28%	10,678,711
Aug 3, 2026	68.38	69.08	67.70	68.26	67.19	-0.10%	9,750,406
Jul 31, 2026	67.56	69.77	66.83	68.33	67.26	0.57%	11,159,061
Jul 30, 2026	70.70	70.70	67.63	67.94	66.87	-9.32%	21,341,187
Jul 29, 2026	74.78	75.94	74.61	74.92	73.74	0.13%	8,965,785
Jul 28, 2026	74.74	77.06	74.06	74.82	73.64	2.65%	10,115,795
Jul 27, 2026	72.33	73.30	71.92	72.89	71.74	-0.14%	6,468,512
Jul 24, 2026	72.29	73.54	72.20	72.99	71.84	1.26%	4,797,962
Jul 23, 2026	72.09	72.68	71.56	72.08	70.95	-0.12%	6,940,235
Jul 22, 2026	73.34	74.28	72.17	72.17	71.04	-1.12%	6,798,898
Jul 21, 2026	74.37	74.73	72.92	72.99	71.84	-2.24%	6,219,466
Jul 20, 2026	74.05	74.84	73.84	74.66	73.49	0.61%	6,710,778
Jul 17, 2026	74.08	75.28	73.60	74.21	73.04	1.62%	8,608,457
Jul 16, 2026	71.25	73.10	70.94	73.03	71.88	3.56%	10,532,930
Jul 15, 2026	70.00	71.43	69.87	70.52	69.41	0.51%	6,854,924
Jul 14, 2026	71.93	71.95	69.90	70.16	69.06	-2.38%	5,956,830
Jul 13, 2026	71.84	73.03	71.59	71.87	70.74	0.11%	4,857,692