Altria Group Inc. Historical Data - 1MO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Altria Group Inc. (1MO)
Altria Group Inc. (1MO) Historical

Altria Group Inc. (1MO)

54.05

0.11

(0.20%)

Closed March 15 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.15	0.278293135436	53.9	54.7	53.12	477	53.75752095	DE
4	3.04	5.95961576162	51.01	54.7	50.37	315	52.58078892	DE
12	3.17	6.23034591195	50.88	54.7	48.675	279	51.08054121	DE
26	5.66	11.6966315354	48.39	55.07	45.045	208	50.57273202	DE
52	14.43	36.4209994952	39.62	55.07	38.42	189	47.55288105	DE
156	15.94	41.8262923117	38.11	55.07	36.2	204	45.01193237	DE
260	15.94	41.8262923117	38.11	55.07	36.2	204	45.01193237	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741971300	53.8	0.01	0.02	53.8	53.8	53.8	8
1741884900	53.79	0.67	1.26	53.79	53.79	53.79	48
1741798500	53.12	0	0.00	53.12	53.12	53.12	0
1741712100	53.12	-1.57	-2.87	54.12	54.12	53.12	823
1741625700	54.69	2.07	3.93	53.9	54.7	53.9	561
1741366500	52.62	0	0.00	52.62	52.62	52.62	0
1741280100	52.62	0	0.00	52.62	52.62	52.62	0
1741193700	52.62	-1.84	-3.38	52.82	52.82	52.62	110
1741107300	54.46	0.7	1.30	54.46	54.46	54.46	28
1741020900	53.76	0.66	1.24	53.76	53.76	53.76	72
1740761700	53.1	0.57	1.09	53.02	53.1	53.02	50
1740675300	52.53	-0.78	-1.46	52.77	52.77	52.28	202
1740588900	53.31	0.22	0.41	53.72	53.72	53.31	128
1740502500	53.09	0.56	1.07	53.09	53.09	53.09	500
1740416100	52.53	0.68	1.31	52.53	52.53	52.53	22
1740156900	51.85	0.2	0.39	51.98	52.19	51.44	1516
1740070500	51.65	1.28	2.54	51.36	51.65	51.36	136
1739984100	50.37	-0.76	-1.49	50.37	50.37	50.37	241
1739897700	51.13	0.25	0.49	51.01	51.13	51.01	291
1739811300	50.88	0	0.00	50.88	50.88	50.88	0
1739552100	50.88	0	0.00	50.88	50.88	50.88	0
1739465700	50.88	-0.65	-1.26	50.88	50.88	50.88	40
1739379300	51.53	-0.41	-0.79	51.53	51.53	51.53	40
1739292900	51.94	0.7	1.37	52.25	52.26	51.94	54
1739206500	51.24	0.33	0.65	51.34	51.34	50.85	287
1738947300	50.91	-0.51	-0.99	50.7	51.02	50.7	560
1738860900	51.42	1.07	2.13	51.17	51.42	51.17	39
1738774500	50.35	-0.03	-0.06	50.36	50.36	50.35	500
1738688100	50.38	-0.22	-0.43	50.94	50.94	50.38	205
1738601700	50.6	0.52	1.04	50.57	50.6	50.57	23
1738342500	50.08	0.72	1.46	49.795	50.08	49.67	43
1738256100	49.36	-1.63	-3.20	49.865	50.57	48.675	635
1738169700	50.99	0	0.00	50.99	50.99	50.99	0
1738083300	50.99	0.44	0.87	51.74	52.12	50.99	435
1737996900	50.55	1.36	2.76	50.05	50.55	50.05	32
1737737700	49.19	0.29	0.59	48.96	49.19	48.96	150
1737651300	48.9	-0.71	-1.43	48.73	49.055	48.73	310
1737564900	49.61	0	0.00	49.61	49.61	49.61	0
1737478500	49.61	-0.87	-1.72	49.94	49.94	49.61	120
1737392100	50.48	0.63	1.27	50.48	50.48	50.48	2
1737132900	49.845	0	0.00	49.845	49.845	49.845	0
1737046500	49.845	0.52	1.05	49.73	49.845	49.73	42
1736960100	49.325	-0.35	-0.70	49.985	49.985	49.325	884
1736873700	49.675	0.09	0.19	49.675	49.675	49.675	500
1736787300	49.58	0	0.00	49.58	49.58	49.58	0
1736528100	49.58	-0.63	-1.25	50.32	50.32	49.58	108
1736441700	50.21	0	0.00	50.21	50.21	50.21	0
1736355300	50.21	-0.21	-0.42	50.21	50.21	50.21	9
1736268900	50.42	-0.88	-1.72	50.42	50.42	50.42	3
1736182500	51.3	0.41	0.81	51.3	51.3	51.3	100
1735923300	50.89	-0.28	-0.55	50.89	50.89	50.89	135
1735836900	51.17	1.12	2.24	50.75	51.17	50.62	59
1735577700	50.05	-0.52	-1.03	50.05	50.29	50.05	1500
1735318500	50.57	-2.26	-4.28	50.69	50.69	50.57	702
1734972900	52.83	1.78	3.49	53.31	53.31	52.83	71
1734713700	51.05	-0.5	-0.97	50.88	51.05	50.88	230
1734627300	51.55	-0.22	-0.42	51.27	51.55	51.26	66
1734540900	51.77	0	0.00	51.77	51.77	51.77	0
1734454500	51.77	-0.48	-0.92	51.77	51.77	51.77	7
1734368100	52.25	-0.18	-0.34	52.33	52.33	52.25	192

Gores Technology Partners

Plum Acquisition Corpora...

3X Short Ethereum Token

AI Artificial Intelligen...

GURU Organic Energy

BlackRock Long-Term U.S....

Standard on xDai on BSC

Starr Peak Mining

Blackstone Long Short Cr...

Banca Intermobiliare

Eib Tf 2,75% Ag25 Usd

Mountain Crest Acquisiti...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions