Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	67.00	67.37	66.29	66.88	66.88	-0.40%	9,511,024
Apr 23, 2026	65.50	67.43	65.38	67.15	67.15	3.02%	7,496,205
Apr 22, 2026	64.84	65.66	64.65	65.18	65.18	0.82%	7,669,963
Apr 21, 2026	64.60	64.95	64.12	64.65	64.65	0.06%	5,713,098
Apr 20, 2026	64.66	65.17	64.21	64.61	64.61	0.69%	5,962,168
Apr 17, 2026	64.16	64.69	64.08	64.17	64.17	-1.19%	9,396,930
Apr 16, 2026	64.35	65.25	64.26	64.94	64.94	0.81%	5,807,923
Apr 15, 2026	65.25	65.35	64.29	64.42	64.42	-1.83%	7,053,613
Apr 14, 2026	66.20	66.34	64.90	65.62	65.62	-1.78%	8,934,444
Apr 13, 2026	67.49	67.57	66.39	66.81	66.81	-0.85%	6,790,291
Apr 10, 2026	67.47	67.93	66.90	67.38	67.38	-0.12%	7,114,323
Apr 9, 2026	66.06	67.74	65.80	67.46	67.46	0.99%	6,927,571
Apr 8, 2026	65.48	66.86	64.36	66.80	66.80	0.83%	10,714,867
Apr 7, 2026	66.72	67.61	66.17	66.25	66.25	-0.45%	10,967,697
Apr 6, 2026	65.71	66.55	65.32	66.55	66.55	1.20%	5,220,979
Apr 2, 2026	66.00	66.66	65.52	65.76	65.76	0.43%	9,442,561
Apr 1, 2026	65.36	65.74	63.68	65.48	65.48	-0.77%	11,512,844
Mar 31, 2026	67.03	67.26	65.80	65.99	65.99	-1.54%	10,587,513
Mar 30, 2026	66.89	67.22	66.25	67.02	67.02	0.81%	8,747,278
Mar 27, 2026	65.00	66.74	64.95	66.48	66.48	2.88%	10,163,185
Mar 26, 2026	64.03	65.08	63.96	64.62	64.62	1.32%	8,190,965
Mar 25, 2026	63.05	64.19	62.87	63.78	63.78	-0.84%	8,125,962
Mar 24, 2026	64.69	65.49	64.27	64.32	63.26	-0.11%	8,936,946
Mar 23, 2026	64.68	65.16	64.08	64.39	63.33	-0.12%	9,969,300
Mar 20, 2026	65.30	65.55	64.08	64.47	63.41	-0.92%	38,329,596
Mar 19, 2026	65.00	65.77	64.95	65.07	64.00	-0.09%	8,080,941
Mar 18, 2026	66.30	66.58	65.05	65.13	64.06	-2.75%	10,221,375
Mar 17, 2026	67.81	68.07	66.71	66.97	65.87	-0.83%	8,339,199
Mar 16, 2026	68.26	68.55	67.53	67.53	66.42	-0.53%	7,328,089
Mar 13, 2026	67.95	68.48	67.66	67.89	66.77	0.25%	7,307,876
Mar 12, 2026	65.89	67.73	65.60	67.72	66.60	2.08%	8,794,400
Mar 11, 2026	66.95	66.95	65.66	66.34	65.25	-1.19%	9,219,641
Mar 10, 2026	66.89	67.31	66.28	67.14	66.03	0.15%	6,738,648
Mar 9, 2026	66.51	67.11	66.04	67.04	65.94	0.80%	9,488,531
Mar 6, 2026	66.89	66.99	65.95	66.51	65.41	-0.70%	9,125,118
Mar 5, 2026	67.65	67.70	66.16	66.98	65.88	-1.67%	12,139,741
Mar 4, 2026	68.63	68.73	67.64	68.12	67.00	-1.12%	10,640,169
Mar 3, 2026	68.43	69.20	67.53	68.89	67.75	0.29%	8,280,632
Mar 2, 2026	69.14	69.73	68.58	68.69	67.56	-0.51%	7,275,651
Feb 27, 2026	69.74	70.51	68.91	69.04	67.90	-0.62%	12,272,940
Feb 26, 2026	69.69	70.24	69.15	69.47	68.33	-0.33%	6,468,303
Feb 25, 2026	68.85	69.98	68.34	69.70	68.55	0.65%	6,519,763
Feb 24, 2026	68.79	69.28	68.18	69.25	68.11	0.39%	7,049,636
Feb 23, 2026	67.75	69.10	67.75	68.98	67.84	2.09%	7,152,645
Feb 20, 2026	68.01	68.25	66.72	67.57	66.46	-0.62%	7,059,007
Feb 19, 2026	66.99	68.15	66.80	67.99	66.87	1.83%	7,836,672
Feb 18, 2026	66.65	67.12	66.41	66.77	65.67	0.35%	7,135,146
Feb 17, 2026	67.51	67.76	66.25	66.54	65.44	-1.06%	7,807,416
Feb 13, 2026	66.82	67.77	66.41	67.25	66.14	0.36%	8,578,418
Feb 12, 2026	65.76	67.46	65.64	67.01	65.91	1.65%	9,407,910