Stockscreener 앱 받기
65.84
0.49%
0.295
Altria Group Inc 주식 (MO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-15 | $65.95 | $65.23 | $0.7175 | 2,003,312.0 | +0.43% |
| 2025-08-14 | $65.92 | $65.36 | $0.5599 | 10,747,216.0 | +0.08% |
| 2025-08-13 | $66.16 | $65.03 | $1.13 | 7,503,211.0 | -0.77% |
| 2025-08-12 | $66.28 | $65.51 | $0.775 | 7,907,241.0 | +0.52% |
| 2025-08-11 | $65.95 | $64.31 | $1.64 | 10,642,885.0 | +2.31% |
| 2025-08-08 | $64.35 | $63.55 | $0.80 | 5,430,990.0 | +1.01% |
| 2025-08-07 | $63.62 | $62.74 | $0.88 | 4,904,217.0 | +0.63% |
| 2025-08-06 | $63.76 | $62.53 | $1.23 | 6,430,302.0 | +1.01% |
| 2025-08-05 | $62.62 | $61.97 | $0.66 | 5,843,515.0 | +0.94% |
| 2025-08-04 | $62.47 | $61.76 | $0.715 | 6,341,097.0 | +0.26% |
| 2025-08-01 | $62.65 | $61.69 | $0.9632 | 9,685,619.0 | -0.26% |
| 2025-07-31 | $62.31 | $60.91 | $1.41 | 10,612,396.0 | +0.72% |
| 2025-07-30 | $62.21 | $59.81 | $2.40 | 20,475,239.0 | +3.61% |
| 2025-07-29 | $59.67 | $58.43 | $1.24 | 11,815,296.0 | +1.09% |
| 2025-07-28 | $59.83 | $58.60 | $1.23 | 7,415,415.0 | -1.87% |
| 2025-07-25 | $59.92 | $59.48 | $0.45 | 6,352,521.0 | +0.39% |
| 2025-07-24 | $59.81 | $59.31 | $0.505 | 6,930,260.0 | -0.27% |
| 2025-07-23 | $59.86 | $59.55 | $0.315 | 3,184,079.0 | +0.56% |
| 2025-07-22 | $59.52 | $58.15 | $1.38 | 9,643,887.0 | +0.88% |
| 2025-07-21 | $59.11 | $57.90 | $1.21 | 6,929,700.0 | +1.55% |
| 2025-07-18 | $58.34 | $57.77 | $0.565 | 5,679,169.0 | +0.07% |
| 2025-07-17 | $59.56 | $57.50 | $2.06 | 12,489,426.0 | -1.50% |
| 2025-07-16 | $58.97 | $58.34 | $0.62 | 7,048,865.0 | +0.65% |
Altria Group Inc 주식 (MO) 연도별 가격 이력
이 심층 분석에서는 Altria Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Altria Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Altria Group Inc 주식 (MO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $66.28 | $61.69 | $4.60 | 77,439,605.0 | +6.29% |
| 2025-07 | $62.31 | $56.86 | $5.45 | 207,498,439.0 | +5.65% |
| 2025-06 | $60.88 | $58.17 | $2.71 | 177,964,783.0 | -3.27% |
| 2025-05 | $61.26 | $56.06 | $5.20 | 162,306,348.0 | +2.47% |
| 2025-04 | $60.09 | $52.82 | $7.27 | 241,484,096.0 | -1.45% |
| 2025-03 | $60.18 | $55.53 | $4.65 | 225,030,908.0 | +7.47% |
| 2025-02 | $56.59 | $51.85 | $4.74 | 131,148,380.0 | +6.93% |
| 2025-01 | $53.81 | $50.08 | $3.73 | 153,381,531.0 | -0.11% |
Altria Group Inc 주식 (MO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $58.01 | $51.63 | $6.38 | 143,793,900.0 | -9.80% |
| 2024-11 | $58.03 | $53.42 | $4.61 | 134,712,617.0 | +6.02% |
| 2024-10 | $54.84 | $48.86 | $5.98 | 158,572,611.0 | +6.70% |
| 2024-09 | $54.95 | $49.92 | $5.03 | 172,664,018.0 | -5.08% |
| 2024-08 | $53.82 | $49.01 | $4.81 | 165,047,806.0 | +9.71% |
| 2024-07 | $50.85 | $45.73 | $5.12 | 167,597,627.0 | +7.60% |
| 2024-06 | $47.19 | $43.83 | $3.36 | 195,416,311.0 | -1.51% |
| 2024-05 | $46.60 | $43.37 | $3.23 | 201,354,992.0 | +5.57% |
| 2024-04 | $44.14 | $40.65 | $3.49 | 268,388,410.0 | +0.44% |
| 2024-03 | $45.00 | $39.25 | $5.75 | 359,606,253.0 | +6.62% |
| 2024-02 | $41.75 | $39.85 | $1.90 | 172,636,123.0 | +1.97% |
| 2024-01 | $42.08 | $39.91 | $2.17 | 183,901,994.0 | -0.55% |
Altria Group Inc 주식 (MO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $42.96 | $40.03 | $2.93 | 203,972,479.0 | -4.04% |
| 2023-11 | $42.05 | $39.63 | $2.42 | 173,809,085.0 | +4.66% |
| 2023-10 | $43.52 | $39.06 | $4.46 | 190,695,967.0 | -4.47% |
| 2023-09 | $45.03 | $41.59 | $3.44 | 173,618,784.0 | -4.91% |
| 2023-08 | $46.21 | $42.46 | $3.75 | 167,717,524.0 | -2.64% |
| 2023-07 | $46.34 | $44.69 | $1.66 | 131,617,088.0 | +0.26% |
| 2023-06 | $45.92 | $43.34 | $2.58 | 166,952,935.0 | +1.98% |
| 2023-05 | $48.04 | $43.71 | $4.33 | 141,724,315.0 | -6.50% |
| 2023-04 | $47.72 | $44.19 | $3.53 | 136,653,768.0 | +6.48% |
| 2023-03 | $47.42 | $43.25 | $4.17 | 236,097,416.0 | -3.90% |
| 2023-02 | $48.11 | $45.51 | $2.60 | 140,438,532.0 | +3.09% |
| 2023-01 | $51.57 | $42.72 | $8.85 | 150,961,494.0 | -1.47% |
0.90%
0.18%
자본화:
|
볼륨(24시간):