64.19
price up icon1.01%   0.64
after-market After Hours: 64.25 0.06 +0.09%
loading

Altria Group Inc Stock (MO) Price History

The historical daily chart and data for Altria Group Inc stock (MO), adjusted for splits and dividends, show that the latest closing stock price as of August 08, 2025, is $64.19.
  • Altria Group Inc all-time high stock price is $77.79, occurred on June 20, 2017.
  • The lowest Altria Group Inc stock price recorded was $30.95 on March 23, 2020. Since then, Altria Group Inc's stock price has risen over 107.40% to $64.19 now.
  • The 52-week high stock price for MO is $64.35, representing a 0.25% increase from the current share price, occurred on August 08, 2025.
  • The 52-week low stock price for MO is $48.86, indicating a -23.88% decrease from the current share price, occurred on October 18, 2024.
  • The closing price of Altria Group Inc (MO) stock in the beginning of 2024 was $47.96. The stock closed the year at $45.71, a loss of over -4.69% for the year.
The table below shows more information about MO historical price data:
Date High Low High - Low Volume % Change
Aug 08, 2025 $64.35 $63.55 $0.80 5,430,990.0 +1.01%
Aug 07, 2025 $63.62 $62.74 $0.88 4,904,217.0 +0.63%
Aug 06, 2025 $63.76 $62.53 $1.23 6,430,302.0 +1.01%
Aug 05, 2025 $62.62 $61.97 $0.66 5,843,515.0 +0.94%
Aug 04, 2025 $62.47 $61.76 $0.715 6,341,097.0 +0.26%
Aug 01, 2025 $62.65 $61.69 $0.9632 9,685,619.0 -0.26%
Jul 31, 2025 $62.31 $60.91 $1.41 10,612,396.0 +0.72%
Jul 30, 2025 $62.21 $59.81 $2.40 20,475,239.0 +3.61%
Jul 29, 2025 $59.67 $58.43 $1.24 11,815,296.0 +1.09%
Jul 28, 2025 $59.83 $58.60 $1.23 7,415,415.0 -1.87%
Jul 25, 2025 $59.92 $59.48 $0.45 6,352,521.0 +0.39%
Jul 24, 2025 $59.81 $59.31 $0.505 6,930,260.0 -0.27%
Jul 23, 2025 $59.86 $59.55 $0.315 3,184,079.0 +0.56%
Jul 22, 2025 $59.52 $58.15 $1.38 9,643,887.0 +0.88%
Jul 21, 2025 $59.11 $57.90 $1.21 6,929,700.0 +1.55%
Jul 18, 2025 $58.34 $57.77 $0.565 5,679,169.0 +0.07%
Jul 17, 2025 $59.56 $57.50 $2.06 12,489,426.0 -1.50%
Jul 16, 2025 $58.97 $58.34 $0.62 7,048,865.0 +0.65%
Jul 15, 2025 $58.62 $57.75 $0.87 7,733,634.0 +0.60%
Jul 14, 2025 $58.33 $57.53 $0.80 8,318,566.0 +0.57%
Jul 11, 2025 $58.44 $57.59 $0.845 9,387,628.0 -1.28%

Altria Group Inc Stock (MO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Altria Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Altria Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Altria Group Inc Stock (MO) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $64.35 $61.69 $2.66 44,066,730.0 +3.63%
Jul, 2025 $62.31 $56.86 $5.45 207,498,439.0 +5.65%
Jun, 2025 $60.88 $58.17 $2.71 177,964,783.0 -3.27%
May, 2025 $61.26 $56.06 $5.20 162,306,348.0 +2.47%
Apr, 2025 $60.09 $52.82 $7.27 241,484,096.0 -1.45%
Mar, 2025 $60.18 $55.53 $4.65 225,030,908.0 +7.47%
Feb, 2025 $56.59 $51.85 $4.74 131,148,380.0 +6.93%
Jan, 2025 $53.81 $50.08 $3.73 153,381,531.0 -0.11%

Altria Group Inc Stock (MO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $58.01 $51.63 $6.38 143,793,900.0 -9.80%
Nov, 2024 $58.03 $53.42 $4.61 134,712,617.0 +6.02%
Oct, 2024 $54.84 $48.86 $5.98 158,572,611.0 +6.70%
Sep, 2024 $54.95 $49.92 $5.03 172,664,018.0 -5.08%
Aug, 2024 $53.82 $49.01 $4.81 165,047,806.0 +9.71%
Jul, 2024 $50.85 $45.73 $5.12 167,597,627.0 +7.60%
Jun, 2024 $47.19 $43.83 $3.36 195,416,311.0 -1.51%
May, 2024 $46.60 $43.37 $3.23 201,354,992.0 +5.57%
Apr, 2024 $44.14 $40.65 $3.49 268,388,410.0 +0.44%
Mar, 2024 $45.00 $39.25 $5.75 359,606,253.0 +6.62%
Feb, 2024 $41.75 $39.85 $1.90 172,636,123.0 +1.97%
Jan, 2024 $42.08 $39.91 $2.17 183,901,994.0 -0.55%

Altria Group Inc Stock (MO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $42.96 $40.03 $2.93 203,972,479.0 -4.04%
Nov, 2023 $42.05 $39.63 $2.42 173,809,085.0 +4.66%
Oct, 2023 $43.52 $39.06 $4.46 190,695,967.0 -4.47%
Sep, 2023 $45.03 $41.59 $3.44 173,618,784.0 -4.91%
Aug, 2023 $46.21 $42.46 $3.75 167,717,524.0 -2.64%
Jul, 2023 $46.34 $44.69 $1.66 131,617,088.0 +0.26%
Jun, 2023 $45.92 $43.34 $2.58 166,952,935.0 +1.98%
May, 2023 $48.04 $43.71 $4.33 141,724,315.0 -6.50%
Apr, 2023 $47.72 $44.19 $3.53 136,653,768.0 +6.48%
Mar, 2023 $47.42 $43.25 $4.17 236,097,416.0 -3.90%
Feb, 2023 $48.11 $45.51 $2.60 140,438,532.0 +3.09%
Jan, 2023 $51.57 $42.72 $8.85 150,961,494.0 -1.47%
tobacco BTI
$57.24
price up icon 0.97%
tobacco RLX
$2.22
price down icon 0.89%
tobacco TPB
$96.76
price up icon 2.78%
tobacco UVV
$52.37
price up icon 1.37%
$2.45
price down icon 1.61%
Cap:     |  Volume (24h):