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 (%)
Nov 30, 2022 4.500 4.560 4.315 4.560 7,023,001 +0.08(+1.79%)
Nov 29, 2022 4.470 4.565 4.410 4.480 2,629,520 +0.04(+0.90%)
Nov 28, 2022 4.580 4.650 4.410 4.440 3,457,562 -0.21(-4.52%)
Nov 25, 2022 4.680 4.720 4.575 4.650 2,464,128 -0.05(-1.06%)
Nov 23, 2022 4.460 4.755 4.420 4.700 13,380,540 +0.28(+6.33%)
Nov 22, 2022 4.190 4.480 4.060 4.420 10,884,151 +0.26(+6.25%)
Nov 21, 2022 4.210 4.279 4.020 4.160 13,381,869 -0.07(-1.65%)
Nov 18, 2022 4.550 4.570 4.190 4.230 4,993,760 -0.26(-5.79%)
Nov 17, 2022 4.380 4.540 4.320 4.490 2,730,017 +0.02(+0.45%)
Nov 16, 2022 4.810 4.810 4.460 4.470 3,821,255 -0.38(-7.84%)
Nov 15, 2022 5.110 5.290 4.810 4.850 8,881,313 -0.11(-2.22%)
Nov 14, 2022 5.150 5.310 4.955 4.960 5,461,891 -0.26(-4.98%)
Nov 11, 2022 4.950 5.310 4.875 5.220 6,791,412 +0.30(+6.10%)
Nov 10, 2022 4.735 5.010 4.735 4.920 14,509,171 +0.46(+10.31%)
Nov 09, 2022 4.520 4.690 4.450 4.460 4,833,442 -0.21(-4.50%)
Nov 08, 2022 4.710 4.900 4.540 4.670 6,364,361 -0.02(-0.43%)
Nov 07, 2022 4.780 4.935 4.600 4.690 7,202,694 -0.04(-0.85%)
Nov 04, 2022 4.560 4.760 4.555 4.730 8,770,124 +0.29(+6.53%)
Nov 03, 2022 4.750 4.860 3.940 4.440 16,077,766 -1.82(-29.07%)
Nov 02, 2022 6.660 6.060 6.260 5,368,205 -0.44(-6.57%)
Nov 01, 2022 6.830 7.060 6.655 6.700 4,429,438 +0.09(+1.36%)
Oct 31, 2022 6.540 6.685 6.455 6.610 3,401,891 -0.05(-0.75%)
Oct 28, 2022 6.480 6.690 6.370 6.660 3,710,783 +0.16(+2.46%)
Oct 27, 2022 6.280 6.745 6.280 6.500 9,038,685 +0.33(+5.35%)
Oct 26, 2022 6.270 6.490 6.150 6.170 3,683,039 -0.15(-2.37%)
Oct 25, 2022 5.950 6.350 5.950 6.320 4,863,429 +0.41(+6.94%)
Oct 24, 2022 5.700 5.920 5.590 5.910 4,243,346 +0.31(+5.54%)
Oct 21, 2022 5.600 5.620 5.390 5.600 6,175,732 -0.03(-0.53%)
Oct 20, 2022 5.530 5.660 5.390 5.630 20,281,374 +0.08(+1.44%)
Oct 19, 2022 5.540 5.795 5.520 5.550 11,366,889 -0.14(-2.46%)
Oct 18, 2022 5.800 5.900 5.530 5.690 3,839,586 +0.08(+1.43%)
Oct 17, 2022 5.550 5.710 5.500 5.610 4,621,754 +0.21(+3.89%)
Oct 14, 2022 5.530 5.630 5.305 5.400 3,573,580 -0.04(-0.74%)
Oct 13, 2022 5.220 5.460 5.060 5.440 7,599,761 +0.19(+3.62%)
Oct 12, 2022 5.210 5.255 4.990 5.250 4,076,873 +0.04(+0.77%)
Oct 11, 2022 5.350 5.480 5.090 5.210 6,606,814 -0.21(-3.87%)
Oct 10, 2022 5.450 5.625 5.205 5.420 9,747,037 -0.01(-0.18%)
Oct 07, 2022 5.700 5.760 5.385 5.430 6,100,151 -0.32(-5.57%)
Oct 06, 2022 6.230 6.270 5.620 5.750 5,367,369 -0.56(-8.87%)
Oct 05, 2022 6.200 6.390 5.960 6.310 7,949,758 -0.07(-1.10%)
Oct 04, 2022 6.080 6.420 6.080 6.380 5,846,935 +0.45(+7.59%)
Oct 03, 2022 5.950 6.080 5.630 5.930 5,063,212 +0.10(+1.72%)
Sep 30, 2022 5.650 5.900 5.580 5.830 6,373,724 +0.13(+2.28%)
Sep 29, 2022 6.200 6.250 5.520 5.700 9,657,202 -0.72(-11.21%)
Sep 28, 2022 6.400 6.550 6.170 6.420 10,572,005 +0.11(+1.74%)
Sep 27, 2022 6.640 6.780 6.260 6.310 4,856,521 -0.20(-3.07%)
Sep 26, 2022 6.730 6.840 6.380 6.510 7,564,348 -0.27(-3.98%)
Sep 23, 2022 7.080 7.130 6.745 6.780 5,639,197 -0.38(-5.31%)
Sep 22, 2022 7.490 7.580 6.985 7.160 7,048,531 -0.33(-4.41%)
Sep 21, 2022 7.950 8.000 7.480 7.490 8,371,041 -0.45(-5.67%)
Sep 20, 2022 8.020 8.230 7.880 7.940 5,258,902 -0.24(-2.93%)
Sep 19, 2022 8.410 8.500 8.060 8.180 6,014,600 -0.38(-4.44%)
Sep 16, 2022 8.820 8.910 8.440 8.560 8,222,123 -0.54(-5.93%)
Sep 15, 2022 8.860 9.290 8.670 9.100 3,821,387 +0.22(+2.48%)
Sep 14, 2022 9.590 9.630 8.800 8.880 10,330,131 -0.77(-7.98%)
Sep 13, 2022 10.05 10.26 9.590 9.650 4,491,979 -0.84(-8.01%)
Sep 12, 2022 10.70 11.01 10.41 10.49 3,646,850 -0.14(-1.32%)
Sep 09, 2022 10.06 10.66 10.04 10.63 4,712,355 +0.68(+6.83%)
Sep 08, 2022 9.780 10.19 9.590 9.950 3,546,081 -0.04(-0.40%)
Sep 07, 2022 9.680 10.05 9.670 9.990 2,523,624 +0.30(+3.10%)
Sep 06, 2022 9.880 9.915 9.440 9.690 4,089,936 -0.17(-1.72%)
Sep 02, 2022 10.24 10.31 9.820 9.860 2,410,281 -0.34(-3.33%)
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.