65.72
price up icon0.46%   0.30
after-market 시간 외 거래: 65.75 0.03 +0.05%
loading

Altria Group Inc 주식 (MO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-09 $65.98 $65.30 $0.68 6,964,059.0 +0.46%
2025-10-08 $66.72 $65.23 $1.49 10,913,310.0 -1.85%
2025-10-07 $66.65 $65.45 $1.20 8,793,326.0 +1.96%
2025-10-06 $65.50 $64.78 $0.7223 7,766,479.0 -0.55%
2025-10-03 $66.24 $65.19 $1.05 7,019,724.0 -0.03%
2025-10-02 $66.62 $65.50 $1.12 6,032,576.0 -0.81%
2025-10-01 $66.34 $65.77 $0.57 8,508,430.0 +0.35%
2025-09-30 $66.18 $65.36 $0.82 7,795,336.0 +0.59%
2025-09-29 $65.69 $65.06 $0.635 6,820,152.0 -0.06%
2025-09-26 $65.82 $65.14 $0.685 5,531,550.0 +0.80%
2025-09-25 $65.99 $65.06 $0.93 5,743,257.0 +0.09%
2025-09-24 $65.37 $64.54 $0.83 6,296,511.0 +0.40%
2025-09-23 $64.88 $63.64 $1.24 7,371,572.0 +1.69%
2025-09-22 $64.85 $63.41 $1.44 7,456,415.0 -1.70%
2025-09-19 $64.97 $63.87 $1.10 22,698,615.0 +1.49%
2025-09-18 $65.00 $63.94 $1.06 10,261,769.0 -2.40%
2025-09-17 $65.59 $64.93 $0.665 7,197,618.0 +1.08%
2025-09-16 $64.99 $64.09 $0.90 9,532,493.0 -0.12%
2025-09-15 $65.58 $64.79 $0.7899 9,065,633.0 -2.64%
2025-09-12 $66.73 $65.92 $0.81 7,958,496.0 +0.44%
2025-09-11 $66.62 $65.99 $0.635 9,963,180.0 +0.20%
2025-09-10 $66.52 $65.87 $0.65 6,673,885.0 +0.06%

Altria Group Inc 주식 (MO) 연도별 가격 이력

이 심층 분석에서는 Altria Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Altria Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Altria Group Inc 주식 (MO) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $66.72 $64.78 $1.94 62,961,963.0 -0.51%
2025-09 $67.54 $63.41 $4.14 173,455,720.0 -1.71%
2025-08 $68.60 $61.69 $6.91 152,528,829.0 +8.51%
2025-07 $62.31 $56.86 $5.45 207,498,439.0 +5.65%
2025-06 $60.88 $58.17 $2.71 177,964,783.0 -3.27%
2025-05 $61.26 $56.06 $5.20 162,306,348.0 +2.47%
2025-04 $60.09 $52.82 $7.27 241,484,096.0 -1.45%
2025-03 $60.18 $55.53 $4.65 225,030,908.0 +7.47%
2025-02 $56.59 $51.85 $4.74 131,148,380.0 +6.93%
2025-01 $53.81 $50.08 $3.73 153,381,531.0 -0.11%

Altria Group Inc 주식 (MO) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $58.01 $51.63 $6.38 143,793,900.0 -9.80%
2024-11 $58.03 $53.42 $4.61 134,712,617.0 +6.02%
2024-10 $54.84 $48.86 $5.98 158,572,611.0 +6.70%
2024-09 $54.95 $49.92 $5.03 172,664,018.0 -5.08%
2024-08 $53.82 $49.01 $4.81 165,047,806.0 +9.71%
2024-07 $50.85 $45.73 $5.12 167,597,627.0 +7.60%
2024-06 $47.19 $43.83 $3.36 195,416,311.0 -1.51%
2024-05 $46.60 $43.37 $3.23 201,354,992.0 +5.57%
2024-04 $44.14 $40.65 $3.49 268,388,410.0 +0.44%
2024-03 $45.00 $39.25 $5.75 359,606,253.0 +6.62%
2024-02 $41.75 $39.85 $1.90 172,636,123.0 +1.97%
2024-01 $42.08 $39.91 $2.17 183,901,994.0 -0.55%

Altria Group Inc 주식 (MO) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $42.96 $40.03 $2.93 203,972,479.0 -4.04%
2023-11 $42.05 $39.63 $2.42 173,809,085.0 +4.66%
2023-10 $43.52 $39.06 $4.46 190,695,967.0 -4.47%
2023-09 $45.03 $41.59 $3.44 173,618,784.0 -4.91%
2023-08 $46.21 $42.46 $3.75 167,717,524.0 -2.64%
2023-07 $46.34 $44.69 $1.66 131,617,088.0 +0.26%
2023-06 $45.92 $43.34 $2.58 166,952,935.0 +1.98%
2023-05 $48.04 $43.71 $4.33 141,724,315.0 -6.50%
2023-04 $47.72 $44.19 $3.53 136,653,768.0 +6.48%
2023-03 $47.42 $43.25 $4.17 236,097,416.0 -3.90%
2023-02 $48.11 $45.51 $2.60 140,438,532.0 +3.09%
2023-01 $51.57 $42.72 $8.85 150,961,494.0 -1.47%
tobacco BTI
$51.36
price down icon 0.47%
tobacco RLX
$2.36
price down icon 0.84%
tobacco TPB
$86.54
price up icon 1.67%
tobacco UVV
$53.59
price down icon 1.54%
$2.42
price up icon 5.22%
자본화:     |  볼륨(24시간):