Skip to main content

Altice USA Inc Cl A (NY: ATUS )

2.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 12.59 12.63 12.03 12.22 3,199,535 -0.26(-2.08%)
Mar 31, 2022 12.50 12.63 12.19 12.48 3,381,756 -0.09(-0.72%)
Mar 30, 2022 12.20 12.73 12.07 12.57 3,883,250 +0.29(+2.36%)
Mar 29, 2022 12.11 12.33 12.04 12.28 3,434,568 +0.33(+2.76%)
Mar 28, 2022 11.90 11.98 11.68 11.95 2,020,813 +0.09(+0.76%)
Mar 25, 2022 11.90 11.97 11.58 11.86 2,558,775 +0.07(+0.59%)
Mar 24, 2022 11.82 11.99 11.73 11.79 2,159,598 +0.07(+0.60%)
Mar 23, 2022 11.89 12.18 11.71 11.72 1,736,244 -0.23(-1.92%)
Mar 22, 2022 11.87 12.38 11.87 11.95 4,950,759 +0.14(+1.19%)
Mar 21, 2022 11.70 12.20 11.51 11.81 4,474,199 +0.14(+1.20%)
Mar 18, 2022 11.23 11.74 11.15 11.67 6,290,235 +0.24(+2.10%)
Mar 17, 2022 11.15 11.51 11.11 11.43 3,197,910 +0.14(+1.24%)
Mar 16, 2022 11.10 11.51 11.03 11.29 4,261,183 +0.26(+2.36%)
Mar 15, 2022 10.91 11.31 10.90 11.03 3,453,091 +0.18(+1.66%)
Mar 14, 2022 11.00 11.29 10.73 10.85 2,931,194 -0.21(-1.90%)
Mar 11, 2022 11.31 11.62 11.05 11.06 3,054,691 -0.08(-0.72%)
Mar 10, 2022 11.20 11.22 10.86 11.14 2,547,263 -0.23(-2.02%)
Mar 09, 2022 11.53 11.75 11.34 11.37 3,361,854 +0.06(+0.53%)
Mar 08, 2022 10.77 11.52 10.70 11.31 5,974,272 +0.46(+4.24%)
Mar 07, 2022 11.12 11.40 10.78 10.85 4,370,702 -0.30(-2.69%)
Mar 04, 2022 11.36 11.44 10.85 11.15 4,590,230 -0.34(-2.96%)
Mar 03, 2022 11.25 11.56 11.19 11.49 4,156,402 +0.39(+3.51%)
Mar 02, 2022 11.73 11.82 11.04 11.10 5,767,894 -0.56(-4.80%)
Mar 01, 2022 11.49 11.86 11.38 11.66 4,565,354 +0.10(+0.87%)
Feb 28, 2022 11.52 11.64 11.23 11.56 8,094,759 -0.01(-0.09%)
Feb 25, 2022 11.59 11.79 11.44 11.57 4,356,078 -0.04(-0.34%)
Feb 24, 2022 10.59 11.71 10.59 11.61 8,645,302 +0.62(+5.64%)
Feb 23, 2022 10.74 11.25 10.47 10.99 9,370,953 -0.07(-0.63%)
Feb 22, 2022 11.41 11.52 10.98 11.06 7,669,122 -0.46(-3.99%)
Feb 18, 2022 11.52 0 -0.31(-2.62%)
Feb 17, 2022 12.01 12.39 11.12 11.83 26,574,048 -2.57(-17.85%)
Feb 16, 2022 14.37 14.71 14.29 14.40 4,665,052 -0.25(-1.71%)
Feb 15, 2022 14.07 14.73 14.03 14.65 5,505,856 +0.71(+5.09%)
Feb 14, 2022 14.81 14.90 13.79 13.94 6,000,093 -0.86(-5.81%)
Feb 11, 2022 14.89 15.02 14.61 14.80 3,602,598 -0.03(-0.20%)
Feb 10, 2022 15.12 15.36 14.68 14.83 3,370,344 -0.47(-3.07%)
Feb 09, 2022 14.75 15.30 14.75 15.30 2,329,153 +0.64(+4.37%)
Feb 08, 2022 14.62 14.97 14.50 14.66 3,309,159 +0.02(+0.14%)
Feb 07, 2022 15.00 15.15 14.59 14.64 2,607,718 -0.30(-2.01%)
Feb 04, 2022 14.85 15.06 14.45 14.94 5,710,502 +0.00(+0.00%)
Feb 03, 2022 14.48 15.02 14.94 3,549,681 +0.35(+2.40%)
Feb 02, 2022 15.07 15.08 14.53 14.59 3,663,853 -0.56(-3.70%)
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.