Skip to main content

Altice USA Inc Cl A (NY: ATUS )

2.610 -0.010 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 9.720 10.13 9.634 10.00 2,549,418 +0.31(+3.20%)
Aug 30, 2022 10.22 10.36 9.585 9.690 4,178,546 -0.41(-4.06%)
Aug 29, 2022 10.00 10.24 9.910 10.10 3,387,245 -0.03(-0.30%)
Aug 26, 2022 10.42 10.68 10.07 10.13 2,815,597 -0.30(-2.88%)
Aug 25, 2022 9.950 10.46 9.950 10.43 2,653,721 +0.42(+4.20%)
Aug 24, 2022 9.960 10.40 9.850 10.01 2,434,661 +0.09(+0.91%)
Aug 23, 2022 9.970 10.35 9.740 9.920 3,015,749 +0.02(+0.20%)
Aug 22, 2022 10.48 10.54 9.810 9.900 3,526,985 -0.75(-7.04%)
Aug 19, 2022 10.44 10.66 10.13 10.65 2,167,994 +0.00(+0.00%)
Aug 18, 2022 10.74 10.75 10.41 10.65 2,402,155 -0.20(-1.84%)
Aug 17, 2022 11.28 11.28 10.77 10.85 2,588,674 -0.67(-5.82%)
Aug 16, 2022 11.32 11.69 11.00 11.52 1,976,306 +0.25(+2.22%)
Aug 15, 2022 11.73 11.75 11.15 11.27 2,470,719 -0.52(-4.41%)
Aug 12, 2022 11.60 11.84 11.32 11.79 3,237,635 +0.30(+2.61%)
Aug 11, 2022 11.05 11.74 11.01 11.49 3,374,520 +0.54(+4.93%)
Aug 10, 2022 10.78 11.32 10.78 10.95 2,715,303 +0.15(+1.39%)
Aug 09, 2022 11.73 11.73 10.66 10.80 3,075,824 -0.92(-7.85%)
Aug 08, 2022 11.72 12.28 11.56 11.72 5,443,894 +0.13(+1.12%)
Aug 05, 2022 11.58 12.10 11.39 11.59 4,049,115 -0.16(-1.36%)
Aug 04, 2022 10.55 12.01 10.32 11.75 11,078,053 +2.08(+21.51%)
Aug 03, 2022 9.310 9.820 8.900 9.670 8,644,831 +0.47(+5.11%)
Aug 02, 2022 9.570 9.710 9.050 9.200 3,840,142 -0.45(-4.66%)
Aug 01, 2022 10.50 10.50 9.530 9.650 3,915,535 -0.86(-8.18%)
Jul 29, 2022 10.59 10.73 10.26 10.51 3,670,347 -0.07(-0.66%)
Jul 28, 2022 10.72 10.85 10.31 10.58 2,879,220 -0.53(-4.77%)
Jul 27, 2022 11.47 11.64 10.92 11.11 2,575,400 -0.28(-2.46%)
Jul 26, 2022 11.46 11.60 11.08 11.39 5,407,008 -0.01(-0.09%)
Jul 25, 2022 11.31 11.74 11.19 11.40 6,105,190 -0.17(-1.47%)
Jul 22, 2022 11.15 11.82 10.94 11.57 8,248,605 +0.34(+3.03%)
Jul 21, 2022 9.060 13.17 8.960 11.23 29,772,940 +2.05(+22.33%)
Jul 20, 2022 9.160 9.360 9.050 9.180 2,229,248 +0.12(+1.32%)
Jul 19, 2022 8.890 9.080 8.750 9.060 2,390,282 +0.28(+3.19%)
Jul 18, 2022 8.580 8.830 8.460 8.780 2,259,697 +0.37(+4.40%)
Jul 15, 2022 8.410 8.540 8.210 8.410 2,179,914 +0.13(+1.57%)
Jul 14, 2022 8.760 8.760 7.955 8.280 4,616,762 -0.56(-6.33%)
Jul 13, 2022 8.680 8.930 8.580 8.840 1,211,707 -0.03(-0.34%)
Jul 12, 2022 8.340 9.090 8.300 8.870 2,594,947 +0.49(+5.85%)
Jul 11, 2022 9.050 9.075 8.350 8.380 2,787,692 -0.76(-8.32%)
Jul 08, 2022 9.030 9.325 8.921 9.140 1,112,352 -0.01(-0.11%)
Jul 07, 2022 9.160 9.330 9.000 9.150 1,497,648 -0.06(-0.65%)
Jul 06, 2022 9.330 9.510 9.095 9.210 2,040,543 -0.15(-1.60%)
Jul 05, 2022 9.310 9.450 8.945 9.360 3,205,203 -0.09(-0.95%)
Jul 01, 2022 9.300 9.670 9.200 9.450 1,895,079 +0.20(+2.16%)
Jun 30, 2022 8.940 9.370 8.830 9.250 4,117,579 +0.15(+1.65%)
Jun 29, 2022 9.120 9.165 8.880 9.100 2,150,493 -0.14(-1.52%)
Jun 28, 2022 9.180 9.720 9.060 9.240 1,969,730 +0.20(+2.21%)
Jun 27, 2022 9.570 9.660 8.750 9.040 6,830,214 -0.44(-4.64%)
Jun 24, 2022 9.400 9.570 9.300 9.480 7,795,163 +0.17(+1.83%)
Jun 23, 2022 8.390 9.530 8.390 9.310 7,398,548 +0.95(+11.36%)
Jun 22, 2022 8.130 8.575 8.020 8.360 4,182,250 +0.10(+1.21%)
Jun 21, 2022 8.830 8.950 8.260 8.260 4,425,420 -0.50(-5.71%)
Jun 17, 2022 7.830 8.790 7.800 8.760 6,986,128 +0.88(+11.17%)
Jun 16, 2022 8.840 8.880 7.580 7.880 7,720,721 -1.32(-14.35%)
Jun 15, 2022 8.980 9.410 8.830 9.200 3,351,636 +0.36(+4.07%)
Jun 14, 2022 9.240 9.490 8.800 8.840 4,133,431 -0.41(-4.43%)
Jun 13, 2022 9.720 9.835 9.160 9.250 4,398,837 -0.75(-7.50%)
Jun 10, 2022 10.06 10.30 9.885 10.00 2,904,626 -0.35(-3.38%)
Jun 09, 2022 10.97 11.05 10.27 10.35 1,981,881 -0.57(-5.22%)
Jun 08, 2022 10.74 11.21 10.74 10.92 1,901,904 +0.08(+0.74%)
Jun 07, 2022 10.85 10.91 10.61 10.84 1,983,905 -0.13(-1.19%)
Jun 06, 2022 10.89 11.06 10.77 10.97 2,433,232 +0.26(+2.43%)
Jun 03, 2022 10.95 11.12 10.66 10.71 1,956,891 -0.35(-3.16%)
Jun 02, 2022 10.99 11.14 10.76 11.06 2,391,529 -0.12(-1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.