If you invested $1000 in Altria Group, Inc. (MO) 10 years ago, it would be worth $2,076.31 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,996.96, while $1000 invested 1 year ago would be worth $1,088.79. This corresponds to total returns of 107.63%, 99.7%, 8.88%, respectively, with annualized returns of 7.58%, 14.83%, 8.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 69.2 | 68.98 | 68.98 | 69.66 | 68.61 | 6.34M |
| September 10, 2026 | 68.84 | 68.79 | 68.79 | 69.18 | 68.43 | 6.51M |
| September 09, 2026 | 68.32 | 67.89 | 67.89 | 68.39 | 67.4 | 6.72M |
| September 08, 2026 | 68.76 | 68.17 | 68.17 | 69.03 | 67.72 | 11.11M |
| September 04, 2026 | 69.15 | 68.88 | 68.88 | 69.8 | 68.71 | 6.98M |
| September 03, 2026 | 69.75 | 69.49 | 69.49 | 70.12 | 69.3 | 5.18M |
| September 02, 2026 | 69.6 | 69.56 | 69.56 | 70.17 | 68.31 | 9.24M |
| September 01, 2026 | 69.38 | 69.57 | 69.57 | 70.53 | 69.07 | 9.82M |
| August 31, 2026 | 68.64 | 68.48 | 68.48 | 69.1 | 67.94 | 10.95M |
| August 28, 2026 | 68.08 | 68.65 | 68.65 | 68.75 | 67.7 | 5.84M |
| August 27, 2026 | 68.2 | 67.67 | 67.67 | 68.43 | 67.41 | 5.85M |
| August 26, 2026 | 68.39 | 69.12 | 69.12 | 69.29 | 68.33 | 6.2M |
| August 25, 2026 | 68.21 | 68.07 | 68.07 | 68.57 | 67.6 | 5.82M |
| August 24, 2026 | 66.79 | 68.47 | 68.47 | 68.73 | 66.7 | 10.1M |
| August 21, 2026 | 66.81 | 66.09 | 66.09 | 67.11 | 65.77 | 8.93M |
| August 20, 2026 | 65.99 | 66.94 | 66.94 | 67.25 | 65.99 | 10.27M |
| August 19, 2026 | 65.31 | 66.03 | 66.03 | 66.44 | 64.95 | 11.08M |
| August 18, 2026 | 64.9 | 65.19 | 65.19 | 65.45 | 64.61 | 11.17M |
| August 17, 2026 | 65.28 | 63.96 | 63.96 | 65.75 | 63.92 | 13.67M |
| August 14, 2026 | 65.19 | 65.7 | 65.7 | 66 | 64.72 | 5.99M |
| August 13, 2026 | 65 | 65.08 | 65.08 | 66.03 | 64.72 | 10.77M |
| August 12, 2026 | 64.47 | 64.38 | 64.38 | 65.07 | 64.34 | 7.55M |
| August 11, 2026 | 64.88 | 65.03 | 65.03 | 65.38 | 64.51 | 9.77M |
| August 10, 2026 | 68.38 | 65.54 | 65.54 | 68.38 | 65.41 | 11.75M |
| August 07, 2026 | 67.15 | 68.35 | 68.35 | 68.54 | 67.15 | 6.96M |
| August 06, 2026 | 69.3 | 67.75 | 67.75 | 69.36 | 67.5 | 10.37M |
| August 05, 2026 | 68.25 | 68.44 | 68.44 | 68.58 | 67.56 | 10.54M |
| August 04, 2026 | 67.78 | 68.07 | 68.07 | 68.35 | 67.52 | 10.41M |
| August 03, 2026 | 68.38 | 68.26 | 68.26 | 69.08 | 67.7 | 9.57M |
| July 31, 2026 | 67.56 | 68.33 | 68.33 | 69.77 | 66.83 | 11.15M |
| July 30, 2026 | 70.69 | 67.94 | 67.94 | 70.69 | 67.63 | 20.76M |
| July 29, 2026 | 74.78 | 74.92 | 74.92 | 75.94 | 74.61 | 8.09M |
| July 28, 2026 | 74.74 | 74.82 | 74.82 | 77.06 | 74.06 | 10.05M |
| July 27, 2026 | 72.33 | 72.89 | 72.89 | 73.3 | 71.92 | 5.56M |
| July 24, 2026 | 72.29 | 72.99 | 72.99 | 73.54 | 72.2 | 4.79M |
| July 23, 2026 | 72.08 | 72.08 | 72.08 | 72.68 | 71.56 | 6.7M |
| July 22, 2026 | 73.34 | 72.17 | 72.17 | 74.28 | 72.17 | 6.79M |
| July 21, 2026 | 74.37 | 72.99 | 72.99 | 74.73 | 72.92 | 5.75M |
| July 20, 2026 | 74.05 | 74.66 | 74.66 | 74.84 | 73.84 | 6.69M |
| July 17, 2026 | 74.08 | 74.21 | 74.21 | 75.28 | 73.6 | 8.21M |
| July 16, 2026 | 71.25 | 73.03 | 73.03 | 73.1 | 70.94 | 9.82M |
| July 15, 2026 | 70 | 70.52 | 70.52 | 71.43 | 69.87 | 6.78M |
| July 14, 2026 | 71.93 | 70.16 | 70.16 | 71.95 | 69.9 | 5.95M |
| July 13, 2026 | 71.84 | 71.87 | 71.87 | 73.03 | 71.59 | 4.78M |
| July 10, 2026 | 71.84 | 71.79 | 71.79 | 72.15 | 70.76 | 7.32M |
| July 09, 2026 | 73.28 | 71.59 | 71.59 | 73.6 | 71.32 | 6.46M |
| July 08, 2026 | 72.92 | 72.81 | 72.81 | 74.07 | 72.66 | 5.85M |
| July 07, 2026 | 73.16 | 72.96 | 72.96 | 74.04 | 72.38 | 5.23M |
| July 06, 2026 | 72.35 | 71.88 | 71.88 | 72.55 | 71.27 | 5.82M |
| July 02, 2026 | 72.24 | 72.71 | 72.71 | 73.19 | 71.95 | 6.07M |
| July 01, 2026 | 72.49 | 71.54 | 71.54 | 72.5 | 71.09 | 6.24M |
| June 30, 2026 | 73.59 | 71.95 | 71.95 | 73.77 | 71.72 | 7.82M |
| June 29, 2026 | 73.9 | 74.05 | 74.05 | 74.15 | 73.14 | 5.3M |
| June 26, 2026 | 73.49 | 73.79 | 73.79 | 73.92 | 72.85 | 13.26M |
| June 25, 2026 | 71.39 | 73.21 | 73.21 | 73.57 | 71.17 | 6.58M |
| June 24, 2026 | 71.65 | 72.07 | 72.07 | 72.36 | 71.13 | 7.31M |
| June 23, 2026 | 70.93 | 71.61 | 71.61 | 71.74 | 70.33 | 9.2M |
| June 22, 2026 | 69.17 | 69.51 | 69.51 | 70.38 | 69.01 | 8.81M |
| June 18, 2026 | 68.98 | 69.12 | 69.12 | 69.3 | 68.07 | 18.85M |
| June 17, 2026 | 69.51 | 68.95 | 68.95 | 69.78 | 68.53 | 6.89M |