Altria Group, Inc.MONYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $69.14 | $69.73 | $68.58 | $68.69 | 7.28M |
| 2/27/2026 | $69.74 | $70.51 | $68.91 | $69.04 | 12.27M |
| 2/26/2026 | $69.69 | $70.24 | $69.15 | $69.47 | 6.47M |
| 2/25/2026 | $68.85 | $69.98 | $68.34 | $69.70 | 6.52M |
| 2/24/2026 | $68.79 | $69.28 | $68.18 | $69.25 | 7.05M |
| 2/23/2026 | $67.75 | $69.10 | $67.75 | $68.98 | 7.15M |
| 2/20/2026 | $68.01 | $68.25 | $66.72 | $67.57 | 7.06M |
| 2/19/2026 | $66.99 | $68.15 | $66.80 | $67.99 | 7.84M |
| 2/18/2026 | $66.65 | $67.12 | $66.41 | $66.77 | 7.14M |
| 2/17/2026 | $67.51 | $67.76 | $66.25 | $66.54 | 7.81M |
| 2/13/2026 | $66.82 | $67.77 | $66.41 | $67.25 | 8.58M |
| 2/12/2026 | $65.76 | $67.46 | $65.64 | $67.01 | 9.41M |
| 2/11/2026 | $64.19 | $66.46 | $63.84 | $65.92 | 12.24M |
| 2/10/2026 | $64.12 | $64.83 | $63.60 | $64.40 | 10.78M |
| 2/9/2026 | $65.30 | $65.43 | $64.00 | $64.40 | 8.08M |
| 2/6/2026 | $65.38 | $65.92 | $65.08 | $65.40 | 7.95M |
| 2/5/2026 | $65.50 | $66.23 | $64.61 | $65.39 | 11.08M |
| 2/4/2026 | $64.58 | $65.33 | $64.41 | $65.16 | 13.03M |
| 2/3/2026 | $62.49 | $64.53 | $62.00 | $64.16 | 12.48M |
| 2/2/2026 | $62.37 | $62.57 | $61.52 | $62.23 | 12.91M |
| 1/30/2026 | $60.00 | $62.00 | $59.80 | $61.99 | 13.25M |
| 1/29/2026 | $61.09 | $62.52 | $59.41 | $59.76 | 27.88M |
| 1/28/2026 | $63.50 | $64.22 | $63.11 | $63.13 | 11.62M |
| 1/27/2026 | $63.00 | $63.70 | $62.48 | $63.62 | 8.74M |
| 1/26/2026 | $62.10 | $63.20 | $62.00 | $62.98 | 11.04M |
| 1/23/2026 | $61.21 | $61.95 | $60.96 | $61.91 | 6.56M |
| 1/22/2026 | $60.82 | $61.34 | $60.40 | $61.03 | 6.27M |
| 1/21/2026 | $61.31 | $61.50 | $60.26 | $61.08 | 9.10M |
| 1/20/2026 | $61.74 | $62.08 | $61.02 | $61.15 | 14.21M |
| 1/16/2026 | $61.48 | $61.94 | $60.94 | $61.76 | 8.98M |
| 1/15/2026 | $61.38 | $61.89 | $60.90 | $61.58 | 7.59M |
| 1/14/2026 | $60.15 | $61.55 | $60.10 | $61.47 | 10.39M |
| 1/13/2026 | $58.55 | $60.15 | $58.36 | $60.15 | 12.44M |
| 1/12/2026 | $57.53 | $58.57 | $57.45 | $58.54 | 10.46M |
| 1/9/2026 | $56.78 | $57.56 | $56.65 | $57.53 | 12.68M |
| 1/8/2026 | $54.75 | $56.29 | $54.75 | $55.90 | 11.04M |
| 1/7/2026 | $55.23 | $55.41 | $54.70 | $54.72 | 8.70M |
| 1/6/2026 | $56.06 | $56.34 | $54.78 | $55.16 | 11.95M |
| 1/5/2026 | $57.07 | $57.12 | $55.50 | $56.30 | 14.08M |
| 1/2/2026 | $57.66 | $57.79 | $57.05 | $57.31 | 12.11M |
| 12/31/2025 | $57.77 | $57.91 | $57.55 | $57.66 | 5.23M |
| 12/30/2025 | $57.61 | $57.86 | $57.51 | $57.77 | 5.85M |
| 12/29/2025 | $57.64 | $57.91 | $57.53 | $57.62 | 8.28M |
| 12/26/2025 | $57.85 | $58.08 | $57.41 | $57.60 | 8.98M |
| 12/24/2025 | $58.86 | $58.99 | $58.68 | $58.98 | 5.05M |
| 12/23/2025 | $58.61 | $58.76 | $58.32 | $58.75 | 7.78M |
| 12/22/2025 | $58.16 | $58.83 | $58.01 | $58.61 | 8.68M |
| 12/19/2025 | $58.25 | $58.72 | $58.03 | $58.07 | 35.09M |
| 12/18/2025 | $58.92 | $59.13 | $58.38 | $58.39 | 10.78M |
| 12/17/2025 | $59.51 | $59.75 | $58.87 | $59.18 | 8.39M |
| 12/16/2025 | $59.19 | $59.48 | $58.94 | $59.33 | 9.08M |
| 12/15/2025 | $58.76 | $59.81 | $58.75 | $59.09 | 11.00M |
| 12/12/2025 | $58.62 | $58.82 | $58.22 | $58.75 | 8.57M |
| 12/11/2025 | $58.86 | $59.38 | $58.52 | $58.72 | 7.52M |
| 12/10/2025 | $58.36 | $58.87 | $58.08 | $58.69 | 7.83M |
| 12/9/2025 | $58.33 | $58.55 | $57.95 | $58.18 | 5.70M |
| 12/8/2025 | $57.95 | $58.20 | $57.57 | $58.11 | 6.81M |
| 12/5/2025 | $58.20 | $58.45 | $57.92 | $57.99 | 5.75M |
| 12/4/2025 | $58.57 | $58.66 | $57.99 | $58.34 | 6.73M |
| 12/3/2025 | $59.01 | $59.34 | $58.35 | $58.41 | 9.34M |