Altria Group, Inc. (ALTR) Price History
Daily open, high, low, close and volume for Altria Group, Inc. (ALTR) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €62.86 | €64.10 | €62.86 | €64.10 | 6 |
| 2026-10-08 | €62.08 | €63.76 | €62.08 | €63.76 | 0 |
| 2026-10-07 | €61.08 | €62.18 | €61.08 | €62.18 | 0 |
| 2026-10-06 | €60.70 | €60.86 | €60.20 | €60.86 | 0 |
| 2026-10-05 | €60.24 | €60.36 | €59.60 | €60.36 | 0 |
| 2026-10-02 | €59.18 | €59.80 | €59.18 | €59.80 | 25 |
| 2026-10-01 | €59.30 | €59.64 | €59.30 | €59.44 | 0 |
| 2026-09-30 | €60.66 | €60.68 | €60.06 | €60.06 | 0 |
| 2026-09-29 | €60.90 | €60.90 | €60.30 | €60.50 | 0 |
| 2026-09-28 | €60.70 | €60.80 | €60.50 | €60.76 | 0 |
| 2026-09-25 | €60.62 | €60.62 | €60.04 | €60.04 | 0 |
| 2026-09-24 | €60.64 | €61.24 | €60.64 | €61.18 | 0 |
| 2026-09-23 | €60.22 | €60.66 | €60.16 | €60.66 | 10 |
| 2026-09-22 | €60.06 | €60.08 | €60.00 | €60.08 | 0 |
| 2026-09-21 | €60.60 | €60.60 | €59.78 | €59.78 | 0 |
| 2026-09-18 | €60.66 | €60.90 | €60.46 | €60.90 | 0 |
| 2026-09-17 | €61.04 | €61.16 | €60.24 | €60.24 | 0 |
| 2026-09-16 | €60.40 | €61.10 | €60.26 | €61.10 | 0 |
| 2026-09-15 | €60.50 | €60.76 | €59.58 | €60.76 | 0 |
| 2026-09-14 | €59.30 | €59.30 | €59.30 | €59.30 | 0 |
| 2026-09-11 | €59.46 | €59.68 | €59.30 | €59.30 | 0 |
| 2026-09-10 | €58.44 | €59.38 | €58.44 | €59.06 | 0 |
| 2026-09-09 | €58.42 | €58.76 | €58.14 | €58.14 | 0 |
| 2026-09-08 | €59.14 | €59.36 | €58.42 | €58.42 | 0 |
| 2026-09-07 | €59.52 | €59.52 | €59.10 | €59.32 | 19 |
| 2026-09-04 | €59.56 | €59.72 | €59.56 | €59.64 | 0 |
| 2026-09-03 | €60.10 | €60.20 | €59.86 | €60.20 | 0 |
| 2026-09-02 | €60.18 | €60.22 | €60.02 | €60.02 | 0 |
| 2026-09-01 | €59.18 | €60.72 | €59.18 | €60.72 | 2 |
| 2026-08-31 | €59.04 | €59.20 | €59.02 | €59.06 | 0 |
| 2026-08-28 | €58.24 | €58.84 | €58.24 | €58.84 | 0 |
| 2026-08-27 | €59.26 | €59.26 | €58.48 | €58.66 | 0 |
| 2026-08-26 | €58.34 | €59.26 | €58.34 | €59.26 | 0 |
| 2026-08-25 | €58.72 | €58.78 | €58.24 | €58.24 | 0 |
| 2026-08-24 | €56.88 | €58.88 | €56.88 | €58.88 | 0 |
| 2026-08-21 | €57.28 | €57.28 | €56.74 | €56.74 | 25 |
| 2026-08-20 | €56.28 | €56.98 | €56.28 | €56.98 | 0 |
| 2026-08-19 | €56.46 | €56.46 | €56.08 | €56.08 | 0 |
| 2026-08-18 | €55.80 | €56.16 | €55.62 | €56.16 | 0 |
| 2026-08-17 | €56.58 | €56.58 | €55.80 | €55.80 | 0 |
| 2026-08-14 | €56.62 | €56.72 | €56.10 | €56.72 | 0 |
| 2026-08-13 | €56.00 | €56.86 | €55.92 | €56.86 | 0 |
| 2026-08-12 | €56.32 | €56.62 | €56.04 | €56.30 | 100 |
| 2026-08-11 | €56.92 | €57.00 | €56.00 | €56.18 | 0 |
| 2026-08-10 | €59.14 | €59.18 | €57.94 | €57.94 | 0 |
| 2026-08-07 | €58.90 | €59.24 | €58.18 | €59.24 | 0 |
| 2026-08-06 | €59.68 | €60.06 | €59.22 | €59.22 | 0 |
| 2026-08-05 | €59.04 | €59.50 | €58.64 | €58.64 | 0 |
| 2026-08-04 | €59.10 | €59.34 | €58.72 | €58.76 | 0 |
| 2026-08-03 | €59.88 | €59.88 | €59.34 | €59.34 | 0 |
| 2026-07-31 | €59.26 | €60.50 | €55.64 | €60.48 | 2,218 |
| 2026-07-30 | €65.46 | €65.64 | €59.58 | €59.58 | 0 |
| 2026-07-29 | €65.98 | €66.30 | €65.78 | €66.30 | 0 |
| 2026-07-28 | €64.36 | €66.48 | €64.36 | €66.48 | 0 |
| 2026-07-27 | €63.66 | €64.16 | €63.62 | €64.16 | 0 |
| 2026-07-24 | €63.44 | €64.18 | €63.30 | €64.18 | 0 |
| 2026-07-23 | €63.50 | €63.68 | €63.20 | €63.68 | 0 |
| 2026-07-22 | €63.94 | €64.54 | €63.40 | €63.40 | 4 |
| 2026-07-21 | €65.12 | €65.12 | €64.20 | €64.20 | 0 |
| 2026-07-20 | €64.82 | €65.22 | €64.80 | €65.22 | 6 |
| 2026-07-17 | €64.00 | €65.36 | €64.00 | €65.36 | 0 |
| 2026-07-16 | €61.54 | €62.76 | €61.54 | €62.76 | 0 |
| 2026-07-15 | €61.34 | €62.26 | €61.34 | €62.26 | 0 |
| 2026-07-14 | €63.44 | €63.90 | €61.96 | €61.96 | 50 |
| 2026-07-13 | €63.46 | €63.46 | €62.78 | €62.88 | 0 |
| 2026-07-10 | €62.66 | €62.94 | €62.44 | €62.44 | 0 |
| 2026-07-09 | €63.68 | €63.94 | €63.60 | €63.72 | 0 |
| 2026-07-08 | €63.78 | €64.68 | €63.78 | €64.68 | 0 |
| 2026-07-07 | €63.08 | €64.18 | €62.84 | €64.18 | 0 |
| 2026-07-06 | €63.38 | €63.44 | €62.72 | €62.72 | 1 |
| 2026-07-03 | €63.64 | €63.66 | €63.26 | €63.26 | 0 |
| 2026-07-02 | €63.00 | €63.72 | €62.78 | €63.72 | 0 |
| 2026-07-01 | €62.98 | €63.46 | €62.92 | €62.92 | 0 |
| 2026-06-30 | €64.54 | €64.94 | €63.30 | €63.30 | 0 |
| 2026-06-29 | €64.42 | €64.76 | €64.22 | €64.40 | 4 |
| 2026-06-26 | €64.46 | €64.50 | €64.16 | €64.34 | 191 |
| 2026-06-25 | €62.82 | €64.22 | €62.82 | €64.22 | 0 |
| 2026-06-24 | €62.64 | €63.38 | €62.64 | €63.38 | 0 |
| 2026-06-23 | €61.36 | €62.54 | €61.36 | €62.54 | 0 |
| 2026-06-22 | €60.40 | €61.26 | €60.26 | €61.26 | 7 |
| 2026-06-19 | €58.54 | €60.32 | €58.54 | €60.32 | 200 |
| 2026-06-18 | €61.32 | €61.32 | €59.90 | €59.94 | 690 |
| 2026-06-17 | €60.28 | €60.36 | €59.66 | €59.66 | 0 |
| 2026-06-16 | €60.42 | €60.70 | €60.02 | €60.70 | 0 |
| 2026-06-15 | €60.92 | €60.94 | €60.06 | €60.06 | 0 |
| 2026-06-12 | €63.10 | €63.10 | €63.10 | €63.10 | 0 |
| 2026-06-11 | €63.28 | €63.46 | €63.10 | €63.10 | 0 |
| 2026-06-10 | €62.20 | €63.50 | €62.18 | €63.50 | 0 |
| 2026-06-09 | €61.76 | €61.96 | €61.68 | €61.96 | 0 |
| 2026-06-08 | €62.54 | €62.60 | €62.18 | €62.18 | 0 |
| 2026-06-05 | €60.96 | €62.30 | €60.82 | €62.30 | 0 |
| 2026-06-04 | €61.00 | €61.20 | €60.62 | €60.62 | 0 |
| 2026-06-03 | €59.66 | €60.88 | €59.62 | €60.88 | 500 |
| 2026-06-02 | €59.26 | €59.26 | €58.88 | €58.98 | 0 |
| 2026-06-01 | €59.46 | €60.08 | €59.26 | €59.26 | 0 |
| 2026-05-29 | €61.40 | €61.84 | €60.12 | €60.12 | 0 |
| 2026-05-28 | €62.34 | €62.38 | €61.90 | €61.90 | 2 |
| 2026-05-27 | €62.28 | €62.44 | €62.10 | €62.44 | 16 |
| 2026-05-26 | €63.60 | €63.64 | €61.92 | €61.92 | 0 |
| 2026-05-25 | €63.86 | €63.86 | €63.16 | €63.16 | 0 |
| 2026-05-22 | €63.72 | €63.72 | €63.40 | €63.62 | 4 |
| 2026-05-21 | €63.16 | €63.78 | €63.10 | €63.78 | 0 |
| 2026-05-20 | €63.96 | €63.96 | €63.64 | €63.64 | 40 |
| 2026-05-19 | €63.26 | €63.68 | €63.20 | €63.68 | 0 |
| 2026-05-18 | €62.70 | €62.92 | €62.54 | €62.92 | 0 |
| 2026-05-15 | €62.32 | €62.54 | €62.22 | €62.36 | 0 |
| 2026-05-14 | €60.80 | €61.90 | €60.80 | €61.90 | 0 |
| 2026-05-13 | €59.52 | €60.70 | €59.36 | €60.70 | 0 |
| 2026-05-12 | €58.58 | €59.72 | €58.58 | €59.72 | 0 |
| 2026-05-11 | €58.02 | €58.42 | €58.02 | €58.32 | 0 |
| 2026-05-08 | €58.78 | €58.92 | €58.66 | €58.66 | 0 |
| 2026-05-07 | €59.94 | €59.94 | €58.88 | €58.96 | 0 |
| 2026-05-06 | €62.14 | €62.14 | €60.28 | €60.28 | 0 |
| 2026-05-05 | €62.68 | €62.88 | €62.38 | €62.38 | 0 |
| 2026-05-04 | €62.80 | €63.36 | €62.80 | €63.32 | 35 |
| 2026-04-30 | €58.08 | €61.78 | €58.04 | €61.70 | 0 |
| 2026-04-29 | €57.76 | €58.28 | €57.66 | €58.28 | 4 |
| 2026-04-28 | €56.54 | €58.00 | €56.54 | €58.00 | 0 |
| 2026-04-27 | €56.98 | €56.98 | €56.08 | €56.08 | 0 |
| 2026-04-24 | €57.26 | €57.26 | €56.88 | €56.88 | 0 |
| 2026-04-23 | €55.62 | €56.56 | €55.62 | €56.56 | 14 |
| 2026-04-22 | €54.96 | €55.56 | €54.96 | €55.56 | 0 |
| 2026-04-21 | €54.92 | €55.02 | €54.92 | €55.02 | 0 |
| 2026-04-20 | €54.70 | €55.02 | €54.70 | €54.82 | 0 |
| 2026-04-17 | €55.44 | €55.44 | €54.42 | €54.46 | 20 |
| 2026-04-16 | €54.56 | €54.82 | €54.50 | €54.82 | 39 |
| 2026-04-15 | €55.66 | €55.66 | €54.68 | €54.68 | 0 |
| 2026-04-14 | €56.66 | €56.66 | €55.12 | €55.12 | 0 |
| 2026-04-13 | €57.62 | €57.62 | €57.04 | €57.04 | 0 |
| 2026-04-10 | €57.68 | €57.68 | €57.16 | €57.16 | 0 |
| 2026-04-09 | €57.14 | €57.22 | €56.50 | €57.16 | 0 |
| 2026-04-08 | €57.02 | €57.08 | €55.88 | €56.30 | 0 |
| 2026-04-07 | €57.54 | €57.98 | €57.50 | €57.98 | 0 |
| 2026-04-02 | €56.77 | €57.34 | €56.77 | €57.34 | 0 |
| 2026-04-01 | €57.09 | €57.09 | €55.98 | €55.98 | 0 |
| 2026-03-31 | €58.36 | €58.58 | €57.69 | €57.69 | 2 |
| 2026-03-30 | €57.61 | €58.46 | €57.61 | €58.46 | 23 |
| 2026-03-27 | €56.04 | €57.68 | €56.04 | €57.68 | 0 |
| 2026-03-26 | €55.16 | €56.18 | €55.12 | €56.18 | 0 |
| 2026-03-25 | €54.89 | €55.28 | €54.72 | €55.28 | 0 |
| 2026-03-24 | €55.70 | €55.70 | €55.70 | €55.70 | 0 |
| 2026-03-23 | €55.85 | €56.10 | €55.55 | €55.70 | 0 |
| 2026-03-20 | €56.35 | €56.45 | €55.84 | €55.93 | 16 |
| 2026-03-19 | €56.93 | €57.07 | €56.64 | €56.84 | 0 |
| 2026-03-18 | €58.19 | €58.19 | €57.40 | €57.40 | 0 |
| 2026-03-17 | €58.88 | €58.88 | €58.67 | €58.67 | 0 |
| 2026-03-16 | €59.60 | €59.60 | €59.02 | €59.02 | 0 |
| 2026-03-13 | €59.02 | €59.38 | €58.87 | €59.38 | 102 |
| 2026-03-12 | €57.35 | €58.24 | €57.35 | €58.24 | 0 |
| 2026-03-11 | €57.81 | €57.86 | €56.71 | €57.33 | 21 |
| 2026-03-10 | €57.67 | €57.69 | €57.33 | €57.33 | 42 |
| 2026-03-09 | €57.56 | €57.56 | €57.18 | €57.49 | 0 |
| 2026-03-06 | €57.85 | €57.85 | €57.31 | €57.31 | 0 |
| 2026-03-05 | €58.63 | €58.72 | €57.56 | €57.81 | 22 |
| 2026-03-04 | €59.36 | €59.36 | €58.35 | €58.35 | 0 |
| 2026-03-03 | €58.70 | €59.03 | €58.41 | €58.68 | 76 |
| 2026-03-02 | €58.75 | €59.07 | €58.51 | €58.80 | 339 |
| 2026-02-27 | €58.58 | €59.12 | €58.58 | €59.00 | 47 |
| 2026-02-26 | €58.79 | €59.14 | €58.74 | €58.96 | 0 |
| 2026-02-25 | €58.62 | €58.75 | €58.35 | €58.35 | 31 |
| 2026-02-24 | €58.41 | €58.45 | €58.20 | €58.20 | 0 |
| 2026-02-23 | €56.93 | €58.14 | €56.93 | €58.14 | 0 |
| 2026-02-20 | €57.79 | €57.79 | €57.00 | €57.00 | 0 |
| 2026-02-19 | €56.40 | €57.29 | €56.40 | €57.29 | 8,001 |
| 2026-02-18 | €56.24 | €56.64 | €56.24 | €56.64 | 0 |
| 2026-02-17 | €56.89 | €56.89 | €56.14 | €56.14 | 0 |
| 2026-02-16 | €56.42 | €56.70 | €56.42 | €56.70 | 0 |
| 2026-02-13 | €56.32 | €57.05 | €56.31 | €57.05 | 0 |
| 2026-02-12 | €55.45 | €56.74 | €55.30 | €56.74 | 0 |
| 2026-02-11 | €54.15 | €55.60 | €54.02 | €55.60 | 21 |
| 2026-02-10 | €54.09 | €54.09 | €53.64 | €53.71 | 2 |
| 2026-02-09 | €54.99 | €55.00 | €54.20 | €54.20 | 23 |
| 2026-02-06 | €55.39 | €55.53 | €55.19 | €55.53 | 2 |
| 2026-02-05 | €54.80 | €56.01 | €54.80 | €55.01 | 128 |
| 2026-02-04 | €54.21 | €55.02 | €54.15 | €55.02 | 0 |
| 2026-02-03 | €52.58 | €54.11 | €52.58 | €54.11 | 207 |
| 2026-02-02 | €52.24 | €52.69 | €52.24 | €52.24 | 0 |
| 2026-01-30 | €50.65 | €51.37 | €50.35 | €51.37 | 0 |
| 2026-01-29 | €52.68 | €53.01 | €50.99 | €51.68 | 0 |
| 2026-01-28 | €52.84 | €53.75 | €52.69 | €53.75 | 0 |
| 2026-01-27 | €53.13 | €53.13 | €52.75 | €52.85 | 0 |
| 2026-01-26 | €52.27 | €52.65 | €52.13 | €52.65 | 0 |
| 2026-01-23 | €51.97 | €52.33 | €51.93 | €52.33 | 25 |
| 2026-01-22 | €52.44 | €52.44 | €51.98 | €51.98 | 59 |
| 2026-01-21 | €52.18 | €52.36 | €51.66 | €51.66 | 0 |
| 2026-01-20 | €52.68 | €52.75 | €52.52 | €52.75 | 0 |
| 2026-01-19 | €52.16 | €53.17 | €52.16 | €53.00 | 120 |
| 2026-01-16 | €52.98 | €53.05 | €52.94 | €53.05 | 20 |
| 2026-01-15 | €52.65 | €53.04 | €52.63 | €53.04 | 100 |
| 2026-01-14 | €51.31 | €52.23 | €51.31 | €52.23 | 0 |
| 2026-01-13 | €50.08 | €50.99 | €49.96 | €50.99 | 0 |
| 2026-01-12 | €49.22 | €49.62 | €49.22 | €49.62 | 2 |
| 2026-01-09 | €48.47 | €49.06 | €48.24 | €49.06 | 0 |
| 2026-01-08 | €46.88 | €48.15 | €46.74 | €48.15 | 2,000 |
| 2026-01-07 | €47.41 | €47.45 | €47.06 | €47.06 | 115 |
| 2026-01-06 | €47.95 | €48.15 | €47.13 | €47.13 | 0 |
| 2026-01-05 | €49.16 | €49.16 | €47.61 | €47.61 | 100 |
| 2026-01-02 | €49.37 | €49.37 | €49.07 | €49.07 | 0 |
| 2025-12-30 | €49.04 | €49.13 | €49.04 | €49.13 | 30 |
| 2025-12-29 | €49.05 | €49.10 | €48.95 | €49.10 | 0 |
| 2025-12-23 | €49.72 | €49.72 | €49.72 | €49.72 | 0 |
| 2025-12-22 | €49.97 | €49.97 | €49.72 | €49.72 | 2 |
| 2025-12-19 | €50.09 | €50.09 | €49.69 | €49.96 | 0 |
| 2025-12-18 | €50.48 | €50.52 | €50.26 | €50.38 | 0 |
| 2025-12-17 | €50.57 | €50.72 | €50.57 | €50.72 | 0 |
| 2025-12-16 | €50.39 | €51.37 | €50.30 | €50.53 | 0 |
| 2025-12-15 | €50.26 | €50.57 | €50.09 | €50.57 | 442 |
| 2025-12-12 | €50.19 | €50.33 | €49.94 | €50.02 | 1 |
| 2025-12-11 | €50.31 | €50.47 | €50.22 | €50.47 | 1 |
| 2025-12-10 | €50.06 | €50.18 | €50.05 | €50.16 | 1 |
| 2025-12-09 | €50.08 | €50.25 | €49.89 | €49.97 | 2 |
| 2025-12-08 | €50.20 | €50.20 | €49.80 | €49.83 | 370 |
| 2025-12-05 | €50.27 | €50.27 | €50.02 | €50.23 | 0 |
| 2025-12-04 | €50.30 | €50.30 | €49.84 | €49.84 | 0 |
| 2025-12-03 | €50.71 | €50.71 | €50.37 | €50.37 | 6 |
| 2025-12-02 | €50.91 | €50.99 | €50.61 | €50.61 | 0 |
| 2025-12-01 | €51.04 | €51.04 | €50.72 | €50.72 | 0 |
| 2025-11-28 | €50.82 | €50.90 | €50.63 | €50.63 | 0 |
| 2025-11-27 | €50.65 | €50.81 | €50.55 | €50.67 | 0 |
| 2025-11-26 | €50.46 | €50.73 | €50.45 | €50.73 | 0 |
| 2025-11-25 | €49.89 | €50.25 | €49.74 | €50.25 | 27 |
| 2025-11-24 | €50.55 | €50.59 | €50.00 | €50.00 | 0 |
| 2025-11-21 | €50.37 | €50.74 | €50.37 | €50.58 | 0 |
| 2025-11-20 | €50.68 | €50.79 | €50.60 | €50.60 | 0 |
| 2025-11-19 | €50.94 | €51.04 | €50.86 | €50.94 | 103 |
| 2025-11-18 | €50.20 | €50.72 | €50.18 | €50.72 | 3 |
| 2025-11-17 | €50.17 | €50.32 | €50.11 | €50.32 | 0 |
| 2025-11-14 | €49.86 | €50.04 | €49.54 | €49.57 | 41 |
| 2025-11-13 | €50.07 | €50.13 | €49.65 | €49.65 | 0 |
| 2025-11-12 | €50.45 | €50.51 | €50.37 | €50.51 | 0 |
| 2025-11-11 | €49.94 | €49.97 | €48.81 | €48.81 | 347 |
| 2025-11-10 | €50.19 | €50.19 | €49.65 | €49.65 | 0 |
| 2025-11-07 | €49.83 | €49.95 | €49.69 | €49.95 | 0 |
| 2025-11-06 | €49.71 | €49.92 | €49.50 | €49.92 | 247 |
| 2025-11-05 | €49.97 | €50.34 | €49.86 | €49.86 | 0 |
| 2025-11-04 | €49.55 | €49.63 | €49.33 | €49.33 | 0 |
| 2025-11-03 | €49.40 | €49.40 | €49.06 | €49.22 | 2,081 |
| 2025-10-31 | €49.81 | €49.81 | €49.40 | €49.42 | 525 |
| 2025-10-30 | €53.53 | €53.56 | €49.60 | €49.90 | 643 |
| 2025-10-29 | €54.30 | €54.30 | €53.77 | €53.77 | 0 |
| 2025-10-28 | €54.84 | €54.84 | €54.36 | €54.36 | 0 |
| 2025-10-27 | €55.61 | €55.61 | €54.67 | €54.85 | 52 |
| 2025-10-24 | €55.67 | €55.74 | €55.50 | €55.74 | 30 |
| 2025-10-23 | €55.53 | €55.65 | €54.60 | €55.48 | 16 |
| 2025-10-22 | €54.97 | €56.00 | €54.97 | €55.41 | 503 |
| 2025-10-21 | €55.50 | €55.64 | €54.31 | €54.72 | 11 |
| 2025-10-20 | €55.80 | €55.82 | €55.15 | €55.15 | 0 |
| 2025-10-17 | €55.22 | €55.65 | €55.22 | €55.65 | 0 |
| 2025-10-16 | €55.82 | €55.82 | €55.24 | €55.24 | 0 |
| 2025-10-15 | €56.28 | €56.28 | €56.05 | €56.05 | 0 |
| 2025-10-14 | €56.24 | €56.48 | €56.24 | €56.43 | 0 |
| 2025-10-13 | €57.29 | €57.29 | €55.99 | €55.99 | 0 |
| 2025-10-10 | €56.88 | €57.56 | €56.00 | €57.56 | 1,000 |
| 2025-10-09 | €56.33 | €56.79 | €56.33 | €56.79 | 0 |