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 (%)
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%)
Jun 01, 2022 11.43 11.51 11.08 11.18 2,501,058 -0.20(-1.76%)
May 31, 2022 11.55 11.63 11.22 11.38 3,543,856 -0.24(-2.07%)
May 27, 2022 11.58 11.91 11.52 11.62 2,563,024 +0.17(+1.48%)
May 26, 2022 11.05 11.80 11.05 11.45 4,907,614 +0.30(+2.69%)
May 25, 2022 10.22 11.20 10.21 11.15 3,995,807 +0.95(+9.31%)
May 24, 2022 10.56 10.56 10.06 10.20 4,775,758 -0.45(-4.23%)
May 23, 2022 11.00 11.00 10.47 10.65 2,777,641 -0.14(-1.30%)
May 20, 2022 10.97 11.11 10.52 10.79 4,684,320 +0.06(+0.56%)
May 19, 2022 10.74 11.24 10.54 10.73 6,592,279 -0.10(-0.92%)
May 18, 2022 10.33 11.38 10.00 10.83 16,517,991 +0.33(+3.14%)
May 17, 2022 9.550 10.65 9.455 10.50 6,670,653 +1.15(+12.30%)
May 16, 2022 9.430 9.517 9.175 9.350 2,489,033 -0.10(-1.06%)
May 13, 2022 9.370 9.600 9.250 9.450 2,983,563 +0.10(+1.07%)
May 12, 2022 8.720 9.360 8.670 9.350 6,121,368 +0.58(+6.61%)
May 11, 2022 9.920 10.15 8.680 8.770 11,470,192 -1.24(-12.39%)
May 10, 2022 10.22 10.48 9.830 10.01 8,481,148 -0.04(-0.40%)
May 09, 2022 10.03 10.44 10.00 10.05 5,425,018 -0.17(-1.66%)
May 06, 2022 10.15 10.55 9.900 10.22 7,433,587 +0.06(+0.59%)
May 05, 2022 10.17 10.45 10.09 10.16 3,789,515 -0.23(-2.21%)
May 04, 2022 9.770 10.48 9.575 10.39 5,263,012 +0.60(+6.13%)
May 03, 2022 9.450 9.925 9.185 9.790 5,987,422 +0.28(+2.94%)
May 02, 2022 9.350 9.825 9.200 9.510 5,023,898 +0.23(+2.48%)
Apr 29, 2022 10.14 10.46 9.060 9.280 9,159,206 -0.67(-6.73%)
Apr 28, 2022 10.40 10.49 9.775 9.950 10,929,442 -0.41(-3.96%)
Apr 27, 2022 10.51 10.68 10.33 10.36 3,982,569 -0.23(-2.17%)
Apr 26, 2022 10.80 10.89 10.37 10.59 5,297,813 -0.40(-3.64%)
Apr 25, 2022 11.20 11.31 10.52 10.99 5,883,572 -0.30(-2.66%)
Apr 22, 2022 11.62 11.78 11.23 11.29 3,225,518 -0.39(-3.34%)
Apr 21, 2022 12.03 12.14 11.46 11.68 3,038,915 -0.20(-1.68%)
Apr 20, 2022 12.05 12.05 11.70 11.88 3,131,989 -0.15(-1.25%)
Apr 19, 2022 11.65 12.12 11.62 12.03 2,637,085 +0.33(+2.82%)
Apr 18, 2022 11.72 11.90 11.62 11.70 3,024,553 -0.06(-0.51%)
Apr 14, 2022 12.01 12.18 11.72 11.76 2,187,378 -0.33(-2.73%)
Apr 13, 2022 11.69 12.28 11.69 12.09 2,390,089 +0.37(+3.16%)
Apr 12, 2022 11.78 11.94 11.54 11.72 3,459,696 -0.01(-0.09%)
Apr 11, 2022 11.92 12.37 11.69 11.73 2,510,753 -0.26(-2.17%)
Apr 08, 2022 11.84 12.21 11.79 11.99 3,181,103 +0.06(+0.50%)
Apr 07, 2022 12.22 12.28 11.43 11.93 6,910,256 -0.41(-3.32%)
Apr 06, 2022 12.37 12.66 12.20 12.34 2,693,487 -0.17(-1.36%)
Apr 05, 2022 12.70 12.95 12.46 12.51 4,167,503 -0.19(-1.50%)
Apr 04, 2022 12.24 12.88 12.13 12.70 3,506,349 +0.48(+3.93%)
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.