Altria Group Inc. Historical Data - 1MO | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Altria Group Inc. (1MO)

51.77

0.11

(0.21%)

Closed 12 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.83	1.62936788378	50.94	52.26	50.35	318	50.73774984	DE
4	2.095	4.21741318571	49.675	52.26	48.675	265	49.98990369	DE
12	-1.53	-2.87054409006	53.3	55.07	48.675	217	51.09249517	DE
26	5.675	12.3115305348	46.095	55.07	45.045	187	49.5939444	DE
52	14.48	38.8307857334	37.29	55.07	36.51	180	46.0964821	DE
156	13.66	35.8436106009	38.11	55.07	36.2	197	44.17607408	DE
260	13.66	35.8436106009	38.11	55.07	36.2	197	44.17607408	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1734108900	52.43	0.27	0.52	52.5	52.5	52.43	192
1734022500	52.16	-0.86	-1.62	52.11	52.2	52.03	270
1733936100	53.02	-0.3	-0.56	52.89	53.02	52.7	500
1733849700	53.32	-0.73	-1.35	53.33	53.33	53.32	45
1733763300	54.05	0.12	0.22	54.12	54.26	54.05	120
1733504100	53.93	0.1	0.19	53.93	53.93	53.93	22
1733417700	53.83	-0.54	-0.99	53.9	53.9	53.83	50
1733331300	54.37	-0.19	-0.35	54.37	54.37	54.37	40
1733244900	54.56	-0.08	-0.15	54.56	54.56	54.56	50
1733158500	54.64	0.06	0.11	55.07	55.07	54.64	191
1732899300	54.58	-0.11	-0.20	54.58	54.58	54.58	1
1732812900	54.69	-0.15	-0.27	54.89	54.89	54.69	51
1732726500	54.84	0.1	0.18	55.05	55.06	54.75	178
1732640100	54.74	0.31	0.57	54.08	54.74	54.08	156
1732553700	54.43	0.73	1.36	54.37	54.43	54.37	58
1732294500	53.7	0.2	0.37	53.71	53.71	53.7	150
1732208100	53.5	0.64	1.21	53.2	53.5	53.14	292
1732121700	52.86	-0.39	-0.73	53.06	53.06	52.86	101
1732035300	53.25	0.44	0.83	53.3	53.31	53.25	448
1731948900	52.81	0.51	0.98	53.07	53.07	52.81	12
1731689700	52.3	0.05	0.10	52.3	52.3	52.3	40
1731603300	52.25	1.23	2.41	52.27	52.27	52.25	394
1731516900	51.02	-0.13	-0.25	51.02	51.02	51.02	28
1731430500	51.15	0.56	1.11	50.88	51.15	50.84	214

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