Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2026	64.19	66.46	63.84	65.92	64.83	2.36%	12,240,976
Feb 10, 2026	64.12	64.83	63.60	64.40	63.34	-	10,775,725
Feb 9, 2026	65.30	65.43	64.00	64.40	63.34	-1.53%	8,081,159
Feb 6, 2026	65.38	65.92	65.08	65.40	64.32	0.02%	7,952,819
Feb 5, 2026	65.50	66.23	64.61	65.39	64.31	0.35%	11,079,349
Feb 4, 2026	64.58	65.33	64.41	65.16	64.09	1.56%	13,033,903
Feb 3, 2026	62.49	64.53	62.00	64.16	63.10	3.10%	12,478,502
Feb 2, 2026	62.37	62.57	61.52	62.23	61.20	0.39%	12,912,826
Jan 30, 2026	60.00	62.00	59.80	61.99	60.97	3.73%	13,245,541
Jan 29, 2026	61.09	62.52	59.41	59.76	58.78	-5.34%	27,882,945
Jan 28, 2026	63.50	64.22	63.11	63.13	62.09	-0.77%	11,620,056
Jan 27, 2026	63.00	63.70	62.48	63.62	62.57	1.02%	8,740,781
Jan 26, 2026	62.10	63.20	62.00	62.98	61.94	1.73%	11,043,859
Jan 23, 2026	61.21	61.95	60.96	61.91	60.89	1.44%	6,558,887
Jan 22, 2026	60.82	61.34	60.40	61.03	60.02	-0.08%	6,273,785