Altria Group, Inc. (BCBA:MO)
Argentina
· Delayed Price · Currency is ARS 25,400
+320 (1.28%)
At close: Apr 28, 2026
Altria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25,200.00 | 25,720.00 | 25,200.00 | 25,400.00 | 25,400.00 | 1.28% | 4,453 |
| Apr 27, 2026 | 24,830.00 | 25,120.00 | 24,790.00 | 25,080.00 | 25,080.00 | 0.44% | 4,424 |
| Apr 24, 2026 | 24,690.00 | 25,120.00 | 24,610.00 | 24,970.00 | 24,970.00 | 0.44% | 2,260 |
| Apr 23, 2026 | 23,960.00 | 24,960.00 | 23,960.00 | 24,860.00 | 24,860.00 | 3.58% | 2,625 |
| Apr 22, 2026 | 23,800.00 | 24,070.00 | 23,640.00 | 24,000.00 | 24,000.00 | 1.01% | 2,295 |
| Apr 21, 2026 | 23,600.00 | 23,910.00 | 23,550.00 | 23,760.00 | 23,760.00 | 0.68% | 3,603 |
| Apr 20, 2026 | 23,500.00 | 23,820.00 | 23,490.00 | 23,600.00 | 23,600.00 | 0.55% | 9,069 |
| Apr 17, 2026 | 23,500.00 | 23,610.00 | 23,200.00 | 23,470.00 | 23,470.00 | -0.55% | 8,296 |
| Apr 16, 2026 | 23,490.00 | 23,720.00 | 23,300.00 | 23,600.00 | 23,600.00 | 0.98% | 2,832 |
| Apr 15, 2026 | 24,000.00 | 24,000.00 | 23,330.00 | 23,370.00 | 23,370.00 | -3.15% | 3,413 |
| Apr 14, 2026 | 24,070.00 | 24,190.00 | 23,710.00 | 24,130.00 | 24,130.00 | -1.23% | 2,498 |
| Apr 13, 2026 | 24,780.00 | 24,910.00 | 24,290.00 | 24,430.00 | 24,430.00 | -1.61% | 3,262 |
| Apr 10, 2026 | 25,080.00 | 25,080.00 | 24,720.00 | 24,830.00 | 24,830.00 | -0.44% | 4,311 |
| Apr 9, 2026 | 24,520.00 | 25,060.00 | 24,370.00 | 24,940.00 | 24,940.00 | 1.01% | 2,224 |
| Apr 8, 2026 | 23,850.00 | 24,730.00 | 23,780.00 | 24,690.00 | 24,690.00 | 0.41% | 69,526 |
| Apr 7, 2026 | 24,400.00 | 25,180.00 | 24,400.00 | 24,590.00 | 24,590.00 | -0.20% | 4,169 |
| Apr 6, 2026 | 24,410.00 | 24,680.00 | 24,180.00 | 24,640.00 | 24,640.00 | 1.40% | 8,055 |
| Apr 1, 2026 | 24,250.00 | 24,410.00 | 23,530.00 | 24,300.00 | 24,300.00 | 0.12% | 4,486 |
| Mar 31, 2026 | 24,900.00 | 24,900.00 | 24,200.00 | 24,270.00 | 24,270.00 | -2.33% | 3,235 |
| Mar 30, 2026 | 24,540.00 | 24,940.00 | 24,360.00 | 24,850.00 | 24,850.00 | 1.30% | 7,754 |
| Mar 27, 2026 | 23,540.00 | 24,600.00 | 23,540.00 | 24,530.00 | 24,530.00 | 4.96% | 6,565 |
| Mar 26, 2026 | 23,230.00 | 23,540.00 | 23,230.00 | 23,370.00 | 23,370.00 | 1.21% | 4,163 |
| Mar 25, 2026 | 23,330.00 | 23,380.00 | 22,950.00 | 23,090.00 | 23,090.00 | -1.79% | 4,253 |
| Mar 23, 2026 | 23,600.00 | 23,810.00 | 23,450.00 | 23,510.00 | 23,139.68 | -0.55% | 1,187 |
| Mar 20, 2026 | 23,980.00 | 24,160.00 | 23,600.00 | 23,640.00 | 23,267.63 | -0.96% | 2,858 |
| Mar 19, 2026 | 24,050.00 | 24,260.00 | 23,860.00 | 23,870.00 | 23,494.01 | -0.21% | 2,248 |
| Mar 18, 2026 | 24,530.00 | 24,530.00 | 23,860.00 | 23,920.00 | 23,543.22 | -2.57% | 4,145 |
| Mar 17, 2026 | 24,890.00 | 25,080.00 | 24,500.00 | 24,550.00 | 24,163.29 | -1.09% | 6,005 |
| Mar 16, 2026 | 25,080.00 | 25,180.00 | 24,750.00 | 24,820.00 | 24,429.04 | -0.88% | 7,154 |
| Mar 13, 2026 | 24,890.00 | 25,080.00 | 24,600.00 | 25,040.00 | 24,645.58 | 1.87% | 2,516 |
| Mar 12, 2026 | 24,150.00 | 24,700.00 | 23,980.00 | 24,580.00 | 24,192.82 | 1.91% | 4,220 |
| Mar 11, 2026 | 24,330.00 | 24,330.00 | 23,950.00 | 24,120.00 | 23,740.07 | -1.51% | 69,772 |
| Mar 10, 2026 | 23,700.00 | 24,650.00 | 23,700.00 | 24,490.00 | 24,104.24 | -0.49% | 3,723 |
| Mar 9, 2026 | 24,490.00 | 24,820.00 | 24,470.00 | 24,610.00 | 24,222.35 | 0.33% | 4,460 |
| Mar 6, 2026 | 24,500.00 | 24,920.00 | 24,320.00 | 24,530.00 | 24,143.61 | -0.04% | 5,002 |
| Mar 5, 2026 | 25,260.00 | 25,260.00 | 24,270.00 | 24,540.00 | 24,153.45 | -2.46% | 5,842 |
| Mar 4, 2026 | 25,600.00 | 25,660.00 | 24,830.00 | 25,160.00 | 24,763.69 | -1.33% | 3,267 |
| Mar 3, 2026 | 25,000.00 | 25,540.00 | 24,910.00 | 25,500.00 | 25,098.33 | 1.27% | 6,172 |
| Mar 2, 2026 | 25,540.00 | 25,660.00 | 25,000.00 | 25,180.00 | 24,783.37 | -0.79% | 3,909 |
| Feb 27, 2026 | 25,280.00 | 26,200.00 | 25,220.00 | 25,380.00 | 24,980.22 | -0.86% | 5,386 |
| Feb 26, 2026 | 25,680.00 | 26,140.00 | 25,200.00 | 25,600.00 | 25,196.75 | 0.16% | 3,772 |
| Feb 25, 2026 | 24,950.00 | 25,660.00 | 24,760.00 | 25,560.00 | 25,157.38 | 2.77% | 3,987 |
| Feb 24, 2026 | 24,650.00 | 25,020.00 | 24,640.00 | 24,870.00 | 24,478.25 | 0.32% | 3,292 |
| Feb 23, 2026 | 24,400.00 | 24,850.00 | 24,230.00 | 24,790.00 | 24,399.51 | 1.64% | 6,952 |
| Feb 20, 2026 | 24,480.00 | 24,800.00 | 24,260.00 | 24,390.00 | 24,005.81 | -0.41% | 5,028 |
| Feb 19, 2026 | 24,450.00 | 24,600.00 | 24,090.00 | 24,490.00 | 24,104.24 | 0.99% | 8,052 |
| Feb 18, 2026 | 24,620.00 | 24,620.00 | 24,250.00 | 24,250.00 | 23,868.02 | -1.74% | 7,781 |
| Feb 13, 2026 | 24,440.00 | 24,960.00 | 24,300.00 | 24,680.00 | 24,291.25 | 0.41% | 9,421 |
| Feb 12, 2026 | 24,150.00 | 24,800.00 | 23,960.00 | 24,580.00 | 24,192.82 | 1.24% | 5,255 |
| Feb 11, 2026 | 23,650.00 | 24,500.00 | 23,530.00 | 24,280.00 | 23,897.55 | 2.23% | 3,430 |
| Feb 10, 2026 | 23,830.00 | 23,900.00 | 23,320.00 | 23,750.00 | 23,375.90 | -0.29% | 3,138 |
| Feb 9, 2026 | 24,400.00 | 24,530.00 | 23,700.00 | 23,820.00 | 23,444.79 | -2.18% | 4,390 |
| Feb 6, 2026 | 24,650.00 | 24,780.00 | 24,310.00 | 24,350.00 | 23,966.44 | -0.98% | 5,826 |
| Feb 5, 2026 | 24,230.00 | 24,820.00 | 24,230.00 | 24,590.00 | 24,202.66 | 1.28% | 6,329 |
| Feb 4, 2026 | 23,930.00 | 24,440.00 | 23,820.00 | 24,280.00 | 23,897.55 | 1.38% | 6,511 |
| Feb 3, 2026 | 22,910.00 | 24,150.00 | 22,910.00 | 23,950.00 | 23,572.74 | 3.06% | 7,137 |
| Feb 2, 2026 | 23,600.00 | 23,600.00 | 23,050.00 | 23,240.00 | 22,873.93 | 0.48% | 3,968 |
| Jan 30, 2026 | 23,000.00 | 23,190.00 | 22,510.00 | 23,130.00 | 22,765.66 | 2.98% | 3,258 |
| Jan 29, 2026 | 23,490.00 | 23,550.00 | 22,400.00 | 22,460.00 | 22,106.22 | -5.79% | 5,337 |
| Jan 28, 2026 | 23,940.00 | 24,240.00 | 23,810.00 | 23,840.00 | 23,464.48 | -0.54% | 5,123 |
| Jan 27, 2026 | 23,780.00 | 24,060.00 | 23,700.00 | 23,970.00 | 23,592.43 | 0.76% | 5,742 |
| Jan 26, 2026 | 23,640.00 | 23,860.00 | 23,310.00 | 23,790.00 | 23,415.27 | 1.80% | 3,370 |
| Jan 23, 2026 | 22,970.00 | 23,430.00 | 22,950.00 | 23,370.00 | 23,001.88 | 1.30% | 5,155 |
| Jan 22, 2026 | 23,070.00 | 23,130.00 | 22,730.00 | 23,070.00 | 22,706.61 | -0.17% | 6,521 |
| Jan 21, 2026 | 23,300.00 | 23,420.00 | 22,860.00 | 23,110.00 | 22,745.98 | -0.90% | 5,738 |
| Jan 20, 2026 | 23,410.00 | 23,580.00 | 23,140.00 | 23,320.00 | 22,952.67 | -2.18% | 6,159 |
| Jan 19, 2026 | 23,440.00 | 24,400.00 | 23,190.00 | 23,840.00 | 23,464.48 | 1.66% | 1,770 |
| Jan 16, 2026 | 23,400.00 | 23,500.00 | 23,070.00 | 23,450.00 | 23,080.62 | 0.39% | 5,026 |
| Jan 15, 2026 | 23,170.00 | 23,480.00 | 23,120.00 | 23,360.00 | 22,992.04 | - | 6,245 |
| Jan 14, 2026 | 23,000.00 | 23,470.00 | 22,880.00 | 23,360.00 | 22,992.04 | 1.96% | 4,897 |
| Jan 13, 2026 | 22,310.00 | 22,980.00 | 22,300.00 | 22,910.00 | 22,549.13 | 2.74% | 5,989 |
| Jan 12, 2026 | 22,000.00 | 22,310.00 | 21,880.00 | 22,300.00 | 21,948.74 | 1.64% | 5,198 |
| Jan 9, 2026 | 21,680.00 | 22,100.00 | 21,510.00 | 21,940.00 | 21,594.41 | 2.52% | 4,345 |
| Jan 8, 2026 | 21,030.00 | 21,590.00 | 20,780.00 | 21,400.00 | 21,062.91 | 1.81% | 4,170 |
| Jan 7, 2026 | 21,120.00 | 21,350.00 | 21,000.00 | 21,020.00 | 20,688.90 | -0.47% | 3,584 |
| Jan 6, 2026 | 21,640.00 | 21,720.00 | 21,050.00 | 21,120.00 | 20,787.32 | -2.31% | 15,816 |
| Jan 5, 2026 | 22,100.00 | 22,130.00 | 21,330.00 | 21,620.00 | 21,279.45 | -2.35% | 27,136 |
| Jan 2, 2026 | 22,000.00 | 22,250.00 | 21,770.00 | 22,140.00 | 21,791.26 | 1.19% | 4,116 |
| Dec 30, 2025 | 22,010.00 | 22,240.00 | 21,840.00 | 21,880.00 | 21,535.35 | -0.59% | 6,334 |
| Dec 29, 2025 | 22,100.00 | 22,250.00 | 21,880.00 | 22,010.00 | 21,663.30 | - | 3,696 |
| Dec 26, 2025 | 22,430.00 | 22,900.00 | 21,200.00 | 22,010.00 | 21,663.30 | -2.00% | 2,310 |
| Dec 24, 2025 | 23,290.00 | 23,290.00 | 22,340.00 | 22,460.00 | 21,860.63 | 0.31% | 2,386 |
| Dec 23, 2025 | 22,720.00 | 22,970.00 | 22,340.00 | 22,390.00 | 21,792.50 | -0.80% | 3,747 |
| Dec 22, 2025 | 22,660.00 | 22,730.00 | 22,330.00 | 22,570.00 | 21,967.69 | -0.13% | 5,535 |
| Dec 19, 2025 | 22,860.00 | 22,860.00 | 22,410.00 | 22,600.00 | 21,996.89 | -0.40% | 23,905 |
| Dec 18, 2025 | 23,000.00 | 23,120.00 | 22,530.00 | 22,690.00 | 22,084.49 | -1.35% | 5,209 |
| Dec 17, 2025 | 22,980.00 | 23,200.00 | 22,810.00 | 23,000.00 | 22,386.22 | 0.22% | 6,184 |
| Dec 16, 2025 | 22,590.00 | 23,020.00 | 22,590.00 | 22,950.00 | 22,337.55 | 1.55% | 4,507 |
| Dec 15, 2025 | 22,340.00 | 22,770.00 | 22,110.00 | 22,600.00 | 21,996.89 | 1.48% | 67,823 |
| Dec 12, 2025 | 22,300.00 | 22,300.00 | 21,980.00 | 22,270.00 | 21,675.70 | 0.77% | 3,368 |
| Dec 11, 2025 | 22,280.00 | 22,410.00 | 22,000.00 | 22,100.00 | 21,510.24 | 0.18% | 4,883 |
| Dec 10, 2025 | 22,080.00 | 22,160.00 | 21,830.00 | 22,060.00 | 21,471.30 | 0.78% | 3,604 |
| Dec 9, 2025 | 22,700.00 | 22,700.00 | 21,710.00 | 21,890.00 | 21,305.84 | -0.23% | 3,791 |
| Dec 5, 2025 | 22,000.00 | 22,200.00 | 21,800.00 | 21,940.00 | 21,354.51 | -0.27% | 4,041 |
| Dec 4, 2025 | 22,500.00 | 22,500.00 | 21,830.00 | 22,000.00 | 21,412.90 | -1.12% | 3,818 |
| Dec 3, 2025 | 22,680.00 | 22,680.00 | 21,250.00 | 22,250.00 | 21,656.23 | -0.71% | 7,522 |
| Dec 2, 2025 | 22,490.00 | 22,570.00 | 22,270.00 | 22,410.00 | 21,811.96 | - | 4,057 |
| Dec 1, 2025 | 22,500.00 | 22,690.00 | 22,120.00 | 22,410.00 | 21,811.96 | -1.62% | 3,725 |
| Nov 28, 2025 | 22,580.00 | 22,990.00 | 22,280.00 | 22,780.00 | 22,172.09 | 1.29% | 3,921 |
| Nov 27, 2025 | 22,400.00 | 23,270.00 | 21,800.00 | 22,490.00 | 21,889.83 | -0.13% | 1,407 |