Skip to main content

Altice USA Inc Cl A (NY: ATUS )

2.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.200 3.455 3.160 3.420 4,712,430 +0.26(+8.23%)
Mar 30, 2023 3.220 3.255 3.130 3.160 2,056,914 +0.00(+0.00%)
Mar 29, 2023 3.080 3.180 3.070 3.160 2,319,391 +0.11(+3.61%)
Mar 28, 2023 3.130 3.230 3.040 3.050 2,297,998 -0.09(-2.87%)
Mar 27, 2023 3.130 3.190 3.070 3.140 11,401,185 +0.05(+1.62%)
Mar 24, 2023 3.050 3.130 2.980 3.090 3,102,283 +0.00(+0.00%)
Mar 23, 2023 3.220 3.330 3.080 3.090 3,242,899 -0.17(-5.21%)
Mar 22, 2023 3.450 3.460 3.235 3.260 5,639,446 -0.20(-5.78%)
Mar 21, 2023 3.350 3.535 3.290 3.460 3,886,945 +0.21(+6.46%)
Mar 20, 2023 3.360 3.410 3.240 3.250 4,261,175 -0.13(-3.85%)
Mar 17, 2023 3.490 3.490 3.340 3.380 5,408,136 -0.12(-3.43%)
Mar 16, 2023 3.530 3.530 3.360 3.500 4,973,046 -0.07(-1.96%)
Mar 15, 2023 3.430 3.610 3.385 3.570 6,703,291 +0.05(+1.42%)
Mar 14, 2023 3.700 3.720 3.470 3.520 3,856,361 -0.03(-0.85%)
Mar 13, 2023 3.480 3.700 3.430 3.550 4,218,099 -0.03(-0.84%)
Mar 10, 2023 3.790 3.790 3.530 3.580 4,912,493 -0.23(-6.04%)
Mar 09, 2023 3.980 4.040 3.750 3.810 4,456,196 -0.23(-5.69%)
Mar 08, 2023 4.000 4.170 3.985 4.040 2,716,544 +0.06(+1.51%)
Mar 07, 2023 4.075 4.175 3.950 3.980 3,934,303 -0.07(-1.73%)
Mar 06, 2023 4.120 4.220 4.030 4.050 3,798,227 -0.03(-0.74%)
Mar 03, 2023 3.940 4.140 3.910 4.080 3,342,138 +0.14(+3.55%)
Mar 02, 2023 4.130 4.200 3.930 3.940 4,965,739 -0.27(-6.41%)
Mar 01, 2023 4.060 4.260 3.905 4.210 7,209,761 +0.25(+6.31%)
Feb 28, 2023 3.730 4.015 3.570 3.960 14,874,843 +0.24(+6.45%)
Feb 27, 2023 3.900 3.980 3.670 3.720 8,841,977 -0.19(-4.86%)
Feb 24, 2023 4.100 4.110 3.830 3.910 7,096,830 -0.27(-6.46%)
Feb 23, 2023 4.590 4.650 3.880 4.180 9,050,189 -0.16(-3.69%)
Feb 22, 2023 4.160 4.340 4.000 4.340 4,644,795 +0.20(+4.83%)
Feb 21, 2023 4.630 4.670 4.120 4.140 3,375,189 -0.55(-11.73%)
Feb 17, 2023 4.650 4.700 4.560 4.690 4,384,146 +0.03(+0.64%)
Feb 16, 2023 4.690 4.780 4.555 4.660 2,356,972 -0.15(-3.12%)
Feb 15, 2023 4.520 4.820 4.510 4.810 3,718,155 +0.29(+6.42%)
Feb 14, 2023 4.540 4.605 4.335 4.520 3,220,327 -0.07(-1.53%)
Feb 13, 2023 4.600 4.650 4.505 4.590 1,775,838 +0.01(+0.22%)
Feb 10, 2023 4.470 4.595 4.455 4.580 2,614,016 +0.08(+1.78%)
Feb 09, 2023 4.770 4.800 4.480 4.500 2,969,251 -0.19(-4.05%)
Feb 08, 2023 4.740 4.790 4.590 4.690 2,475,278 -0.13(-2.70%)
Feb 07, 2023 4.810 4.880 4.725 4.820 2,138,164 -0.02(-0.41%)
Feb 06, 2023 5.020 5.080 4.800 4.840 2,434,350 -0.26(-5.10%)
Feb 03, 2023 5.240 5.300 5.080 5.100 2,545,865 -0.28(-5.20%)
Feb 02, 2023 5.290 5.570 5.230 5.380 9,595,801 +0.20(+3.86%)
Feb 01, 2023 4.880 5.200 4.800 5.180 4,302,777 +0.28(+5.71%)
Jan 31, 2023 4.760 4.910 4.720 4.900 2,348,708 +0.16(+3.38%)
Jan 30, 2023 4.790 4.897 4.730 4.740 1,717,073 -0.11(-2.27%)
Jan 27, 2023 4.720 4.878 4.650 4.850 2,304,599 +0.10(+2.11%)
Jan 26, 2023 4.900 4.960 4.700 4.750 4,476,885 -0.12(-2.46%)
Jan 25, 2023 4.710 4.890 4.580 4.870 1,590,591 +0.07(+1.46%)
Jan 24, 2023 4.780 4.870 4.670 4.800 3,073,785 +0.03(+0.63%)
Jan 23, 2023 4.710 4.825 4.685 4.770 2,000,605 -0.03(-0.63%)
Jan 20, 2023 4.640 4.880 4.580 4.800 3,910,464 +0.19(+4.12%)
Jan 19, 2023 4.600 4.650 4.490 4.610 2,220,125 -0.05(-1.07%)
Jan 18, 2023 4.740 4.860 4.610 4.660 2,406,282 -0.04(-0.85%)
Jan 17, 2023 4.730 4.780 4.520 4.700 2,741,934 -0.14(-2.89%)
Jan 13, 2023 4.820 4.870 4.770 4.840 1,878,130 -0.05(-1.02%)
Jan 12, 2023 4.900 4.970 4.820 4.890 3,052,795 +0.02(+0.41%)
Jan 11, 2023 4.870 4.910 4.740 4.870 3,671,161 +0.03(+0.62%)
Jan 10, 2023 4.640 4.870 4.570 4.840 3,400,314 +0.06(+1.26%)
Jan 09, 2023 4.790 4.840 4.680 4.780 3,313,342 +0.04(+0.84%)
Jan 06, 2023 4.900 4.950 4.730 4.740 3,302,998 -0.09(-1.86%)
Jan 05, 2023 4.760 4.870 4.640 4.830 3,610,286 +0.03(+0.63%)
Jan 04, 2023 4.650 4.850 4.585 4.800 3,671,031 +0.21(+4.58%)
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.