Skip to main content

Altice USA, Inc. Class A Common Stock (NY:ATUS)

2.400 +0.060 (+2.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 2.260 2.415 2.230 2.400 3,066,022 +0.06(+2.56%)
Aug 29, 2025 2.360 2.370 2.260 2.340 1,512,744 -0.01(-0.43%)
Aug 28, 2025 2.450 2.450 2.350 2.350 1,434,159 -0.07(-2.89%)
Aug 27, 2025 2.340 2.440 2.335 2.420 1,599,019 +0.04(+1.68%)
Aug 26, 2025 2.400 2.425 2.355 2.380 1,948,588 +0.01(+0.42%)
Aug 25, 2025 2.380 2.420 2.340 2.370 2,013,939 -0.02(-0.84%)
Aug 22, 2025 2.290 2.405 2.270 2.390 2,552,748 +0.12(+5.29%)
Aug 21, 2025 2.150 2.270 2.150 2.270 2,318,771 +0.07(+3.18%)
Aug 20, 2025 2.380 2.385 2.180 2.200 3,429,537 -0.14(-5.98%)
Aug 19, 2025 2.340 2.405 2.330 2.340 1,458,927 +0.01(+0.43%)
Aug 18, 2025 2.380 2.380 2.305 2.330 1,693,159 -0.04(-1.69%)
Aug 15, 2025 2.320 2.450 2.300 2.370 3,689,734 +0.06(+2.60%)
Aug 14, 2025 2.260 2.310 2.230 2.310 2,600,261 +0.01(+0.43%)
Aug 13, 2025 2.250 2.360 2.220 2.300 3,376,439 +0.07(+3.14%)
Aug 12, 2025 2.070 2.370 2.070 2.230 4,994,713 +0.18(+8.78%)
Aug 11, 2025 2.110 2.135 2.030 2.050 3,828,023 -0.10(-4.65%)
Aug 08, 2025 2.130 2.165 2.130 2.150 1,824,955 -0.04(-1.83%)
Aug 07, 2025 2.280 2.335 2.125 2.190 8,502,442 -0.20(-8.37%)
Aug 06, 2025 2.440 2.440 2.380 2.390 2,622,315 -0.03(-1.24%)
Aug 05, 2025 2.450 2.465 2.395 2.420 1,690,804 -0.01(-0.41%)
Aug 04, 2025 2.460 2.500 2.395 2.430 2,411,262 -0.04(-1.62%)
Aug 01, 2025 2.560 2.603 2.420 2.470 5,557,730 -0.13(-5.00%)
Jul 31, 2025 2.480 2.600 2.475 2.600 4,045,998 +0.11(+4.42%)
Jul 30, 2025 2.510 2.590 2.420 2.490 3,402,909 -0.06(-2.35%)
Jul 29, 2025 2.640 2.650 2.530 2.550 2,974,278 -0.07(-2.67%)
Jul 28, 2025 2.690 2.690 2.570 2.620 2,793,775 -0.06(-2.24%)
Jul 25, 2025 2.910 2.910 2.640 2.680 3,546,151 -0.27(-9.15%)
Jul 24, 2025 2.820 2.980 2.790 2.950 4,244,533 +0.06(+2.08%)
Jul 23, 2025 2.810 2.900 2.760 2.890 5,082,119 +0.11(+3.96%)
Jul 22, 2025 2.820 2.820 2.700 2.780 5,390,947 -0.02(-0.71%)
Jul 21, 2025 2.800 2.850 2.760 2.800 8,868,739 +0.01(+0.36%)
Jul 18, 2025 2.870 2.880 2.680 2.790 9,496,466 +0.06(+2.20%)
Jul 17, 2025 2.700 2.750 2.670 2.730 2,983,790 +0.06(+2.25%)
Jul 16, 2025 2.710 2.720 2.570 2.670 4,174,875 -0.01(-0.37%)
Jul 15, 2025 2.650 2.745 2.595 2.680 6,710,956 +0.05(+1.90%)
Jul 14, 2025 2.550 2.630 2.535 2.630 3,170,794 +0.05(+1.94%)
Jul 11, 2025 2.630 2.670 2.550 2.580 3,315,961 -0.07(-2.64%)
Jul 10, 2025 2.660 2.685 2.530 2.650 4,700,588 -0.01(-0.38%)
Jul 09, 2025 2.590 2.790 2.590 2.660 11,072,564 +0.08(+3.10%)
Jul 08, 2025 2.230 2.650 2.214 2.580 16,250,130 +0.36(+16.22%)
Jul 07, 2025 2.180 2.240 2.180 2.220 3,024,905 +0.00(+0.00%)
Jul 03, 2025 2.100 2.220 2.100 2.220 1,716,108 +0.13(+6.22%)
Jul 02, 2025 2.200 2.200 2.090 2.090 3,332,504 -0.10(-4.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.