Stockscreener 앱 받기
56.67
0.51%
0.29
시간 외 거래:
56.75
0.08
+0.14%
Altria Group Inc 주식 (MO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $57.00 | $56.18 | $0.82 | 11,285,254.0 | +0.51% |
| 2025-10-31 | $58.08 | $56.33 | $1.75 | 15,591,809.0 | -1.31% |
| 2025-10-30 | $59.50 | $56.50 | $3.00 | 24,411,102.0 | -7.81% |
| 2025-10-29 | $63.39 | $61.90 | $1.49 | 10,257,632.0 | -2.07% |
| 2025-10-28 | $63.98 | $63.20 | $0.772 | 5,951,320.0 | -0.72% |
| 2025-10-27 | $64.42 | $63.59 | $0.835 | 7,703,234.0 | -1.44% |
| 2025-10-24 | $64.97 | $64.54 | $0.43 | 4,487,781.0 | +0.15% |
| 2025-10-23 | $64.83 | $64.20 | $0.63 | 5,086,680.0 | +0.22% |
| 2025-10-22 | $64.54 | $63.78 | $0.76 | 6,023,622.0 | +1.07% |
| 2025-10-21 | $64.58 | $62.95 | $1.63 | 9,155,227.0 | -1.01% |
| 2025-10-20 | $65.20 | $64.12 | $1.08 | 6,205,264.0 | -1.00% |
| 2025-10-17 | $65.07 | $64.28 | $0.79 | 6,288,850.0 | +1.23% |
| 2025-10-16 | $64.96 | $64.09 | $0.8649 | 5,932,772.0 | -0.94% |
| 2025-10-15 | $65.68 | $64.80 | $0.8793 | 6,088,534.0 | -0.81% |
| 2025-10-14 | $65.87 | $64.83 | $1.04 | 6,582,636.0 | +0.69% |
| 2025-10-13 | $66.25 | $64.67 | $1.58 | 7,616,392.0 | -2.39% |
| 2025-10-10 | $67.12 | $65.69 | $1.43 | 10,837,571.0 | +1.25% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $57.00 | $56.18 | $0.82 | 22,570,508.0 | +0.51% |
| 2025-10 | $67.12 | $56.33 | $10.79 | 194,218,330.0 | -14.65% |
| 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
| 월 | 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
| 월 | 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% |
2.44%
1.64%
자본화:
|
볼륨(24시간):