Skip to main content

Altice USA Inc Cl A (NY: ATUS )

4.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 4.610 4.740 4.425 4.590 6,118,652 -0.01(-0.22%)
Dec 30, 2022 4.480 4.630 4.420 4.600 2,850,162 +0.05(+1.10%)
Dec 29, 2022 4.350 4.600 4.310 4.550 4,085,217 +0.27(+6.31%)
Dec 28, 2022 4.340 4.450 4.265 4.280 3,694,496 -0.04(-0.93%)
Dec 27, 2022 4.390 4.390 4.215 4.320 4,401,941 -0.07(-1.59%)
Dec 23, 2022 4.180 4.395 4.155 4.390 2,985,865 +0.22(+5.28%)
Dec 22, 2022 4.110 4.180 4.000 4.170 6,044,468 +0.00(+0.00%)
Dec 21, 2022 3.970 4.205 3.930 4.170 7,354,948 +0.26(+6.65%)
Dec 20, 2022 3.940 3.995 3.755 3.910 3,471,949 +0.02(+0.51%)
Dec 19, 2022 3.830 4.080 3.735 3.890 22,375,816 +0.09(+2.37%)
Dec 16, 2022 3.750 3.800 3.680 3.800 9,117,690 -0.01(-0.26%)
Dec 15, 2022 3.830 3.940 3.710 3.810 6,261,872 -0.14(-3.54%)
Dec 14, 2022 4.200 4.215 3.895 3.950 7,201,507 -0.38(-8.78%)
Dec 13, 2022 4.350 4.435 4.200 4.330 6,443,543 +0.22(+5.35%)
Dec 12, 2022 4.030 4.140 3.980 4.110 3,770,277 +0.08(+1.99%)
Dec 09, 2022 3.850 4.030 3.850 4.030 4,826,823 +0.13(+3.33%)
Dec 08, 2022 3.820 4.040 3.800 3.900 3,961,252 +0.05(+1.30%)
Dec 07, 2022 3.720 3.900 3.710 3.850 5,619,967 +0.06(+1.58%)
Dec 06, 2022 4.010 4.010 3.680 3.790 9,409,073 -0.22(-5.49%)
Dec 05, 2022 4.230 4.340 4.000 4.010 7,420,431 -0.27(-6.31%)
Dec 02, 2022 4.000 4.365 4.000 4.280 7,964,593 +0.18(+4.39%)
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.