5 DAY PERFORMANCE
+1.55%
1 MONTH PERFORMANCE
+10.72%
3 MONTH PERFORMANCE
+16.12%
6 MONTH PERFORMANCE
-0.15%
YEAR-TO-DATE PERFORMANCE
+17.19%
1 YEAR PERFORMANCE
+22.74%
Altria Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $68.01 | $67.57 (-0.65%) | $68.25 | $66.72 | 7.06 M | $113.31 B |
| 02/19/2026 | $66.99 | $67.99 (1.49%) | $68.15 | $66.80 | 7.84 M | $114.02 B |
| 02/18/2026 | $66.65 | $66.77 (0.18%) | $67.12 | $66.41 | 7.14 M | $111.97 B |
| 02/17/2026 | $67.51 | $66.54 (-1.44%) | $67.76 | $66.25 | 7.81 M | $111.59 B |
| 02/13/2026 | $66.82 | $67.25 (0.64%) | $67.77 | $66.41 | 8.58 M | $112.78 B |
| 02/12/2026 | $65.76 | $67.01 (1.9%) | $67.46 | $65.64 | 9.41 M | $112.38 B |
| 02/11/2026 | $64.19 | $65.92 (2.7%) | $66.46 | $63.84 | 12.24 M | $110.55 B |
| 02/10/2026 | $64.12 | $64.40 (0.44%) | $64.83 | $63.60 | 10.78 M | $108.00 B |
| 02/09/2026 | $65.30 | $64.40 (-1.38%) | $65.43 | $64.00 | 8.08 M | $108.00 B |
| 02/06/2026 | $65.38 | $65.40 (0.03%) | $65.92 | $65.08 | 7.95 M | $109.68 B |
| 02/05/2026 | $65.50 | $65.39 (-0.17%) | $66.23 | $64.61 | 11.08 M | $109.66 B |
| 02/04/2026 | $64.58 | $65.16 (0.9%) | $65.33 | $64.41 | 13.03 M | $109.27 B |
| 02/03/2026 | $62.49 | $64.16 (2.67%) | $64.53 | $62.00 | 12.48 M | $107.60 B |
| 02/02/2026 | $62.37 | $62.23 (-0.22%) | $62.57 | $61.52 | 12.91 M | $104.36 B |
| 01/30/2026 | $60.00 | $61.99 (3.32%) | $62.00 | $59.80 | 13.25 M | $103.96 B |
| 01/29/2026 | $61.09 | $59.76 (-2.18%) | $62.52 | $59.41 | 27.88 M | $100.22 B |
| 01/28/2026 | $63.50 | $63.13 (-0.58%) | $64.22 | $63.11 | 11.62 M | $105.87 B |
| 01/27/2026 | $63.00 | $63.62 (0.98%) | $63.70 | $62.48 | 8.74 M | $106.69 B |
| 01/26/2026 | $62.10 | $62.98 (1.42%) | $63.20 | $62.00 | 11.04 M | $105.62 B |
| 01/23/2026 | $61.21 | $61.91 (1.14%) | $61.95 | $60.96 | 6.56 M | $104.26 B |
| 01/22/2026 | $60.82 | $61.03 (0.35%) | $61.34 | $60.40 | 6.27 M | $102.77 B |
| 01/21/2026 | $61.31 | $61.08 (-0.38%) | $61.50 | $60.26 | 9.10 M | $102.86 B |
| 01/20/2026 | $61.74 | $61.15 (-0.96%) | $62.08 | $61.02 | 14.21 M | $102.98 B |
| 01/16/2026 | $61.48 | $61.76 (0.46%) | $61.94 | $60.94 | 8.98 M | $104.00 B |
| 01/15/2026 | $61.38 | $61.58 (0.33%) | $61.89 | $60.90 | 7.59 M | $103.70 B |
| 01/14/2026 | $60.15 | $61.47 (2.19%) | $61.55 | $60.10 | 10.39 M | $103.52 B |
| 01/13/2026 | $58.55 | $60.15 (2.73%) | $60.15 | $58.36 | 12.44 M | $101.29 B |
| 01/12/2026 | $57.53 | $58.54 (1.76%) | $58.57 | $57.45 | 10.46 M | $98.58 B |
| 01/09/2026 | $56.78 | $57.53 (1.32%) | $57.56 | $56.65 | 12.68 M | $96.88 B |
| 01/08/2026 | $54.75 | $55.90 (2.1%) | $56.29 | $54.75 | 11.04 M | $94.14 B |
| 01/07/2026 | $55.23 | $54.72 (-0.92%) | $55.41 | $54.70 | 8.70 M | $92.15 B |
| 01/06/2026 | $56.06 | $55.16 (-1.61%) | $56.34 | $54.78 | 11.95 M | $92.89 B |
| 01/05/2026 | $57.07 | $56.30 (-1.35%) | $57.12 | $55.50 | 14.08 M | $94.81 B |
| 01/02/2026 | $57.66 | $57.31 (-0.61%) | $57.79 | $57.05 | 12.11 M | $96.51 B |
| 12/31/2025 | $57.77 | $57.66 (-0.19%) | $57.91 | $57.55 | 5.23 M | $97.10 B |
| 12/30/2025 | $57.61 | $57.77 (0.28%) | $57.86 | $57.51 | 5.85 M | $97.28 B |
| 12/29/2025 | $57.64 | $57.62 (-0.03%) | $57.91 | $57.53 | 8.28 M | $97.03 B |
| 12/26/2025 | $57.85 | $57.60 (-0.43%) | $58.08 | $57.41 | 8.98 M | $97.00 B |
| 12/24/2025 | $58.86 | $58.98 (0.2%) | $58.99 | $58.68 | 5.05 M | $99.32 B |
| 12/23/2025 | $58.61 | $58.75 (0.24%) | $58.76 | $58.32 | 7.78 M | $98.94 B |
| 12/22/2025 | $58.16 | $58.61 (0.77%) | $58.83 | $58.01 | 8.68 M | $98.70 B |
| 12/19/2025 | $58.25 | $58.07 (-0.31%) | $58.72 | $58.03 | 35.09 M | $97.79 B |
| 12/18/2025 | $58.92 | $58.39 (-0.9%) | $59.13 | $58.38 | 10.78 M | $98.33 B |
| 12/17/2025 | $59.51 | $59.18 (-0.55%) | $59.75 | $58.87 | 8.39 M | $99.66 B |
| 12/16/2025 | $59.19 | $59.33 (0.24%) | $59.48 | $58.94 | 9.08 M | $99.91 B |
| 12/15/2025 | $58.76 | $59.09 (0.56%) | $59.81 | $58.75 | 11.00 M | $99.51 B |
| 12/12/2025 | $58.62 | $58.75 (0.22%) | $58.82 | $58.22 | 8.57 M | $98.94 B |
| 12/11/2025 | $58.86 | $58.72 (-0.24%) | $59.38 | $58.52 | 7.52 M | $98.88 B |
| 12/10/2025 | $58.36 | $58.69 (0.57%) | $58.87 | $58.08 | 7.83 M | $98.83 B |
| 12/09/2025 | $58.33 | $58.18 (-0.26%) | $58.55 | $57.95 | 5.70 M | $97.98 B |
| 12/08/2025 | $57.95 | $58.11 (0.28%) | $58.20 | $57.57 | 6.81 M | $97.86 B |
| 12/05/2025 | $58.20 | $57.99 (-0.36%) | $58.45 | $57.92 | 5.75 M | $97.66 B |
| 12/04/2025 | $58.57 | $58.34 (-0.39%) | $58.66 | $57.99 | 6.73 M | $98.24 B |
| 12/03/2025 | $59.01 | $58.41 (-1.02%) | $59.34 | $58.35 | 9.34 M | $98.36 B |
| 12/02/2025 | $59.11 | $58.82 (-0.49%) | $59.35 | $58.48 | 8.32 M | $99.05 B |
| 12/01/2025 | $59.00 | $59.14 (0.24%) | $59.18 | $58.70 | 7.82 M | $99.59 B |
| 11/28/2025 | $58.69 | $59.01 (0.55%) | $59.01 | $58.68 | 3.21 M | $99.37 B |
| 11/26/2025 | $58.50 | $58.69 (0.32%) | $58.90 | $58.40 | 5.91 M | $98.83 B |
| 11/25/2025 | $57.72 | $58.34 (1.07%) | $58.44 | $57.45 | 9.62 M | $98.24 B |
| 11/24/2025 | $58.30 | $57.33 (-1.66%) | $58.47 | $57.08 | 12.76 M | $96.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
