Altria Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	76.48	76.87	76.35	76.21	76.21	-1.24%	422,629
Nov 2, 2026	78.43	78.43	76.91	77.17	77.17	-1.10%	12,661,169
Oct 30, 2026	78.14	79.81	77.57	78.03	78.03	1.67%	20,522,879
Oct 29, 2026	75.29	76.81	74.48	76.75	76.75	5.15%	12,526,919
Oct 28, 2026	73.10	73.71	72.75	72.99	72.99	-0.68%	8,059,067
Oct 27, 2026	72.71	73.60	72.30	73.49	73.49	-0.18%	5,294,774
Oct 26, 2026	73.70	74.54	73.43	73.62	73.62	-0.93%	5,492,466
Oct 23, 2026	75.75	76.06	74.29	74.31	74.31	-2.31%	6,393,120
Oct 22, 2026	74.68	76.09	74.28	76.07	76.07	3.03%	7,161,499
Oct 21, 2026	74.00	74.82	73.61	73.83	73.83	-1.09%	5,501,676
Oct 20, 2026	74.60	75.52	74.23	74.64	74.64	0.74%	8,371,979
Oct 19, 2026	74.25	74.85	73.68	74.09	74.09	-1.36%	6,994,533
Oct 16, 2026	74.50	75.20	74.50	75.11	75.11	1.72%	9,182,857
Oct 15, 2026	74.50	75.74	73.50	73.84	73.84	0.97%	10,851,456
Oct 14, 2026	72.37	73.17	72.15	73.13	73.13	2.19%	6,769,254
Oct 13, 2026	72.22	72.35	71.14	71.56	71.56	-0.14%	6,945,032
Oct 12, 2026	71.84	72.18	71.16	71.66	71.66	-0.03%	5,981,311
Oct 9, 2026	71.43	71.95	71.22	71.68	71.68	0.36%	8,366,618
Oct 8, 2026	70.00	71.84	70.00	71.42	71.42	2.94%	11,176,842
Oct 7, 2026	69.08	69.62	68.74	69.38	69.38	1.21%	6,934,781
Oct 6, 2026	67.70	68.79	67.60	68.55	68.55	0.99%	6,346,993
Oct 5, 2026	67.14	68.03	65.78	67.88	67.88	0.79%	7,109,164
Oct 2, 2026	66.90	67.45	66.59	67.35	67.35	0.60%	6,244,356
Oct 1, 2026	67.48	67.50	66.43	66.95	66.95	-0.58%	5,932,089
Sep 30, 2026	68.90	69.08	66.91	67.34	67.34	-2.01%	7,517,505
Sep 29, 2026	68.35	68.92	67.97	68.72	68.72	-0.59%	5,653,210
Sep 28, 2026	69.00	69.60	68.68	69.13	69.13	0.45%	5,867,437
Sep 25, 2026	68.50	68.84	68.06	68.82	68.82	-0.09%	5,052,317
Sep 24, 2026	69.50	70.29	68.84	68.88	68.88	-0.10%	7,325,822
Sep 23, 2026	68.58	69.55	68.44	68.95	68.95	0.45%	9,290,604
Sep 22, 2026	68.76	69.03	68.22	68.64	68.64	0.16%	5,064,474
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