altria stocks april 2022

Altria (MO) returned 5.7% in April 2022.

DATE OPEN HIGH LOW CLOSE VOLUME
April 29 2022
$42.18
$42.96
$41.86
$41.89
10,862,770
April 28 2022
$40.71
$41.80
$40.14
$41.61
8,154,764
April 27 2022
$41.38
$41.99
$41.28
$41.40
7,946,550
April 26 2022
$41.71
$42.01
$41.35
$41.37
6,913,418
April 25 2022
$41.60
$41.81
$41.02
$41.63
12,144,414
April 22 2022
$42.59
$42.70
$41.81
$41.86
8,469,941
April 21 2022
$41.81
$43.00
$41.73
$42.61
8,659,828
April 20 2022
$41.72
$41.91
$41.47
$41.74
6,989,340
April 19 2022
$41.44
$41.70
$41.26
$41.63
7,072,360
April 18 2022
$41.39
$41.59
$41.15
$41.16
5,754,276
April 14 2022
$41.26
$41.66
$41.20
$41.44
12,214,119
April 13 2022
$41.35
$41.71
$41.21
$41.31
8,709,609
April 12 2022
$40.92
$41.42
$40.83
$41.39
8,068,008
April 11 2022
$41.07
$41.28
$40.75
$41.04
6,399,831
April 08 2022
$40.52
$40.98
$40.43
$40.79
7,424,621
April 07 2022
$40.49
$40.55
$40.06
$40.50
6,174,875
April 06 2022
$40.27
$40.61
$40.10
$40.58
7,713,395
April 05 2022
$39.55
$40.22
$39.49
$39.68
7,848,607
April 04 2022
$39.74
$39.82
$39.24
$39.74
6,688,658
April 01 2022
$39.62
$39.79
$39.30
$39.73
5,420,437