Altria Group, Inc.MONYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $59.11 | $59.35 | $58.48 | $58.82 | 8.32M |
| 12/1/2025 | $59.00 | $59.18 | $58.70 | $59.14 | 7.82M |
| 11/28/2025 | $58.69 | $59.01 | $58.68 | $59.01 | 3.21M |
| 11/26/2025 | $58.50 | $58.90 | $58.40 | $58.69 | 5.91M |
| 11/25/2025 | $57.72 | $58.44 | $57.45 | $58.34 | 9.62M |
| 11/24/2025 | $58.30 | $58.47 | $57.08 | $57.33 | 12.76M |
| 11/21/2025 | $58.39 | $58.95 | $58.05 | $58.19 | 9.46M |
| 11/20/2025 | $58.44 | $58.66 | $58.00 | $58.18 | 6.16M |
| 11/19/2025 | $58.74 | $59.09 | $58.45 | $58.61 | 5.92M |
| 11/18/2025 | $58.50 | $59.27 | $58.38 | $58.94 | 9.55M |
| 11/17/2025 | $58.24 | $58.49 | $57.92 | $58.13 | 9.69M |
| 11/14/2025 | $58.00 | $58.30 | $57.37 | $58.19 | 7.79M |
| 11/13/2025 | $58.20 | $58.28 | $57.54 | $57.81 | 7.93M |
| 11/12/2025 | $58.40 | $58.80 | $58.03 | $58.05 | 8.90M |
| 11/11/2025 | $57.80 | $58.74 | $57.77 | $58.41 | 6.97M |
| 11/10/2025 | $57.85 | $57.90 | $57.26 | $57.55 | 7.81M |
| 11/7/2025 | $57.59 | $58.13 | $57.15 | $58.03 | 8.94M |
| 11/6/2025 | $57.05 | $57.73 | $56.80 | $57.27 | 7.86M |
| 11/5/2025 | $57.60 | $58.17 | $56.89 | $57.16 | 8.45M |
| 11/4/2025 | $57.09 | $57.38 | $56.42 | $57.31 | 9.87M |
| 11/3/2025 | $56.42 | $57.00 | $56.18 | $56.67 | 12.75M |
| 10/31/2025 | $57.16 | $58.08 | $56.33 | $56.38 | 15.68M |
| 10/30/2025 | $59.17 | $59.50 | $56.50 | $57.13 | 24.61M |
| 10/29/2025 | $63.02 | $63.39 | $61.90 | $61.97 | 10.28M |
| 10/28/2025 | $63.70 | $63.98 | $63.21 | $63.28 | 6.00M |
| 10/27/2025 | $64.42 | $64.42 | $63.59 | $63.74 | 7.71M |
| 10/24/2025 | $64.54 | $64.97 | $64.54 | $64.67 | 4.49M |
| 10/23/2025 | $64.66 | $64.83 | $64.20 | $64.57 | 5.16M |
| 10/22/2025 | $64.10 | $64.54 | $63.78 | $64.43 | 6.03M |
| 10/21/2025 | $64.45 | $64.58 | $62.95 | $63.75 | 9.16M |
| 10/20/2025 | $65.10 | $65.20 | $64.12 | $64.40 | 6.21M |
| 10/17/2025 | $64.72 | $65.07 | $64.28 | $65.05 | 6.39M |
| 10/16/2025 | $64.85 | $64.96 | $64.10 | $64.26 | 6.46M |
| 10/15/2025 | $65.23 | $65.68 | $64.80 | $64.87 | 6.79M |
| 10/14/2025 | $65.00 | $65.87 | $64.83 | $65.40 | 6.58M |