Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	68.64	68.83	67.94	68.93	-	0.41%	2,419,438
Aug 28, 2026	68.08	68.75	67.70	68.65	68.65	1.45%	5,840,541
Aug 27, 2026	68.20	68.43	67.41	67.67	67.67	-2.10%	5,850,018
Aug 26, 2026	68.39	69.29	68.33	69.12	69.12	1.54%	6,200,212
Aug 25, 2026	68.21	68.57	67.60	68.07	68.07	-0.58%	5,817,952
Aug 24, 2026	66.79	68.73	66.70	68.47	68.47	3.60%	10,099,670
Aug 21, 2026	66.81	67.11	65.77	66.09	66.09	-1.27%	8,925,021
Aug 20, 2026	65.99	67.25	65.99	66.94	66.94	1.38%	10,266,885
Aug 19, 2026	65.31	66.45	64.95	66.03	66.03	1.29%	11,084,943
Aug 18, 2026	64.90	65.45	64.62	65.19	65.19	1.92%	11,165,025
Aug 17, 2026	65.28	65.75	63.92	63.96	63.96	-2.65%	13,672,950
Aug 14, 2026	65.19	66.00	64.72	65.70	65.70	0.95%	5,985,575
Aug 13, 2026	65.00	66.03	64.72	65.08	65.08	1.09%	10,768,684
Aug 12, 2026	64.47	65.07	64.34	64.38	64.38	-1.00%	7,554,036
Aug 11, 2026	64.88	65.38	64.51	65.03	65.03	-0.78%	9,765,158
Aug 10, 2026	68.38	68.38	65.41	65.54	65.54	-4.11%	11,752,969
Aug 7, 2026	67.15	68.54	67.15	68.35	68.35	0.89%	6,961,918
Aug 6, 2026	69.30	69.36	67.50	67.75	67.75	-1.01%	10,366,783
Aug 5, 2026	68.25	68.58	67.56	68.44	68.44	0.54%	10,539,619
Aug 4, 2026	67.78	68.35	67.52	68.07	68.07	-0.28%	10,412,570
Aug 3, 2026	68.38	69.08	67.70	68.26	68.26	-0.10%	9,566,253
Jul 31, 2026	67.56	69.77	66.83	68.33	68.33	0.57%	10,687,256
Jul 30, 2026	70.70	70.70	67.63	67.94	67.94	-9.32%	20,447,520
Jul 29, 2026	74.78	75.94	74.61	74.92	74.92	0.13%	8,090,381
Jul 28, 2026	74.74	77.06	74.06	74.82	74.82	2.65%	9,362,864
Jul 27, 2026	72.33	73.30	71.92	72.89	72.89	-0.14%	5,560,708
Jul 24, 2026	72.29	73.54	72.20	72.99	72.99	1.26%	4,794,182
Jul 23, 2026	72.09	72.68	71.56	72.08	72.08	-0.12%	6,698,731
Jul 22, 2026	73.34	74.28	72.17	72.17	72.17	-1.12%	6,792,802
Jul 21, 2026	74.37	74.73	72.92	72.99	72.99	-2.24%	5,750,531
Jul 20, 2026	74.05	74.84	73.84	74.66	74.66	0.61%	6,685,749
Jul 17, 2026	74.08	75.28	73.60	74.21	74.21	1.62%	8,210,110
Jul 16, 2026	71.25	73.10	70.94	73.03	73.03	3.56%	9,821,140
Jul 15, 2026	70.00	71.43	69.87	70.52	70.52	0.51%	6,783,362
Jul 14, 2026	71.93	71.95	69.90	70.16	70.16	-2.38%	5,494,714
Jul 13, 2026	71.84	73.03	71.59	71.87	71.87	0.11%	4,776,176
Jul 10, 2026	71.84	72.15	70.76	71.79	71.79	0.28%	7,168,211
Jul 9, 2026	73.28	73.60	71.32	71.59	71.59	-1.68%	6,459,661
Jul 8, 2026	72.92	74.07	72.66	72.81	72.81	-0.21%	5,849,207
Jul 7, 2026	73.16	74.04	72.38	72.96	72.96	1.50%	5,232,780
Jul 6, 2026	72.35	72.55	71.27	71.88	71.88	-1.14%	5,819,475
Jul 2, 2026	72.24	73.19	71.95	72.71	72.71	1.64%	6,072,876
Jul 1, 2026	72.49	72.50	71.09	71.54	71.54	-0.57%	6,243,016
Jun 30, 2026	73.59	73.77	71.72	71.95	71.95	-2.84%	7,825,875
Jun 29, 2026	73.90	74.15	73.14	74.05	74.05	0.35%	5,298,633
Jun 26, 2026	73.49	73.92	72.85	73.79	73.79	0.79%	13,271,564
Jun 25, 2026	71.39	73.57	71.17	73.21	73.21	1.58%	6,565,002
Jun 24, 2026	71.65	72.37	71.13	72.07	72.07	0.64%	7,271,114
Jun 23, 2026	70.93	71.74	70.33	71.61	71.61	3.02%	6,878,947
Jun 22, 2026	69.17	70.38	69.01	69.51	69.51	0.56%	8,808,222