Skip to main content

Altice USA Inc Cl A (NY: ATUS )

2.285 -0.025 (-1.08%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 2.320 2.330 2.225 2.310 1,471,375 -0.01(-0.43%)
May 20, 2024 2.250 2.330 2.215 2.320 1,384,293 +0.06(+2.65%)
May 17, 2024 2.120 2.350 2.068 2.260 4,656,779 +0.16(+7.62%)
May 16, 2024 2.040 2.100 1.975 2.100 2,689,718 +0.07(+3.45%)
May 15, 2024 2.210 2.218 2.030 2.030 1,177,295 -0.15(-6.88%)
May 14, 2024 2.100 2.210 2.100 2.180 3,698,993 +0.08(+3.81%)
May 13, 2024 2.170 2.180 2.100 2.100 854,040 -0.06(-2.78%)
May 10, 2024 2.090 2.190 2.060 2.160 2,759,072 +0.06(+2.86%)
May 09, 2024 2.060 2.155 2.030 2.100 2,567,502 +0.06(+2.94%)
May 08, 2024 1.970 2.050 1.920 2.040 3,078,590 +0.04(+2.00%)
May 07, 2024 1.950 2.059 1.950 2.000 4,063,421 +0.05(+2.56%)
May 06, 2024 2.010 2.060 1.900 1.950 3,030,507 -0.03(-1.52%)
May 03, 2024 2.150 2.170 1.835 1.980 8,792,936 -0.07(-3.41%)
May 02, 2024 2.080 2.315 2.010 2.050 4,269,465 +0.02(+0.99%)
May 01, 2024 1.950 2.070 1.950 2.030 2,195,954 +0.10(+5.18%)
Apr 30, 2024 2.090 2.090 1.930 1.930 1,938,306 -0.20(-9.39%)
Apr 29, 2024 2.070 2.220 2.060 2.130 1,929,023 +0.08(+3.90%)
Apr 26, 2024 1.920 2.070 1.880 2.050 1,429,833 +0.10(+5.13%)
Apr 25, 2024 1.890 1.960 1.845 1.950 1,737,890 -0.01(-0.51%)
Apr 24, 2024 1.880 1.990 1.845 1.960 2,328,168 +0.05(+2.62%)
Apr 23, 2024 1.900 1.980 1.840 1.910 1,241,250 -0.01(-0.52%)
Apr 22, 2024 1.980 2.010 1.900 1.920 1,027,282 -0.05(-2.54%)
Apr 19, 2024 1.900 1.985 1.860 1.970 3,040,011 +0.06(+3.14%)
Apr 18, 2024 1.950 2.000 1.885 1.910 1,609,148 -0.04(-2.05%)
Apr 17, 2024 2.000 2.040 1.910 1.950 1,061,945 +0.01(+0.52%)
Apr 16, 2024 2.030 2.055 1.940 1.940 1,730,657 -0.11(-5.37%)
Apr 15, 2024 2.200 2.230 2.005 2.050 1,875,278 -0.13(-5.96%)
Apr 12, 2024 2.290 2.290 2.155 2.180 2,435,130 -0.12(-5.22%)
Apr 11, 2024 2.240 2.328 2.200 2.300 1,667,609 -0.04(-1.71%)
Apr 10, 2024 2.320 2.350 2.230 2.340 1,833,196 -0.09(-3.70%)
Apr 09, 2024 2.440 2.550 2.390 2.430 1,697,013 -0.06(-2.41%)
Apr 08, 2024 2.430 2.510 2.365 2.490 1,742,156 +0.05(+2.05%)
Apr 05, 2024 2.380 2.450 2.140 2.440 8,497,756 -0.13(-5.06%)
Apr 04, 2024 2.620 2.720 2.530 2.570 2,059,530 -0.03(-1.15%)
Apr 03, 2024 2.510 2.620 2.484 2.600 1,027,486 +0.10(+4.00%)
Apr 02, 2024 2.520 2.585 2.370 2.500 2,513,580 -0.09(-3.47%)
Apr 01, 2024 2.590 2.620 2.520 2.590 1,194,580 -0.02(-0.77%)
Mar 28, 2024 2.610 2.665 2.580 2.610 930,389 -0.01(-0.38%)
Mar 27, 2024 2.520 2.660 2.450 2.620 2,326,195 +0.13(+5.22%)
Mar 26, 2024 2.500 2.550 2.470 2.490 1,998,483 -0.02(-0.80%)
Mar 25, 2024 2.520 2.570 2.460 2.510 1,679,443 -0.01(-0.40%)
Mar 22, 2024 2.600 2.630 2.500 2.520 2,690,170 -0.08(-3.08%)
Mar 21, 2024 2.770 2.839 2.590 2.600 2,526,350 -0.15(-5.45%)
Mar 20, 2024 2.590 2.760 2.570 2.750 2,607,665 +0.14(+5.36%)
Mar 19, 2024 2.650 2.720 2.560 2.610 2,000,704 +0.03(+1.16%)
Mar 18, 2024 2.690 2.690 2.520 2.580 5,120,252 -0.09(-3.37%)
Mar 15, 2024 2.610 2.710 2.600 2.670 2,241,677 +0.05(+1.91%)
Mar 14, 2024 2.730 2.755 2.600 2.620 2,126,904 -0.17(-6.09%)
Mar 13, 2024 2.660 2.850 2.644 2.790 2,124,091 +0.13(+4.89%)
Mar 12, 2024 2.630 2.690 2.580 2.660 1,168,655 +0.03(+1.14%)
Mar 11, 2024 2.720 2.850 2.630 2.630 1,301,537 -0.12(-4.36%)
Mar 08, 2024 2.630 2.800 2.630 2.750 2,035,456 +0.15(+5.77%)
Mar 07, 2024 2.570 2.660 2.540 2.600 1,794,276 +0.05(+1.96%)
Mar 06, 2024 2.530 2.615 2.440 2.550 3,392,109 +0.04(+1.59%)
Mar 05, 2024 2.760 2.770 2.475 2.510 4,016,520 -0.31(-10.99%)
Mar 04, 2024 3.000 3.080 2.800 2.820 7,145,879 -0.16(-5.37%)
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.