Altice USA Inc Cl A (NY: ATUS )

37.83 USD +1.00 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 37.21 37.87 36.73 37.83 2,090,764 +1.00(+2.72%)
May 13, 2021 36.82 37.16 36.52 36.83 2,596,808 +0.12(+0.33%)
May 12, 2021 37.24 37.40 36.67 36.71 3,514,179 -0.77(-2.05%)
May 11, 2021 37.37 37.58 37.02 37.48 2,939,152 -0.12(-0.32%)
May 10, 2021 37.18 38.19 37.10 37.60 3,991,794 +0.46(+1.24%)
May 07, 2021 36.50 37.37 36.36 37.14 3,067,033 +0.89(+2.46%)
May 06, 2021 36.20 36.50 35.93 36.25 2,970,153 +0.12(+0.33%)
May 05, 2021 36.25 36.50 36.08 36.13 2,695,400 +0.03(+0.08%)
May 04, 2021 36.12 36.46 35.79 36.10 2,648,473 -0.25(-0.69%)
May 03, 2021 36.56 36.69 36.24 36.35 2,333,087 +0.04(+0.11%)
Apr 30, 2021 36.20 36.67 35.89 36.31 3,576,600 -0.08(-0.22%)
Apr 29, 2021 35.23 36.48 34.71 36.39 7,215,133 +1.27(+3.62%)
Apr 28, 2021 35.55 35.69 35.06 35.12 5,483,429 -0.18(-0.51%)
Apr 27, 2021 35.15 35.40 34.94 35.30 2,976,015 +0.17(+0.48%)
Apr 26, 2021 35.26 35.73 34.97 35.13 3,718,670 -0.01(-0.03%)
Apr 23, 2021 35.43 35.48 35.09 35.14 3,487,000 -0.31(-0.87%)
Apr 22, 2021 35.36 35.96 35.15 35.45 3,124,577 +0.07(+0.20%)
Apr 21, 2021 34.27 35.62 33.89 35.38 4,280,989 +0.72(+2.08%)
Apr 20, 2021 34.51 34.98 34.34 34.66 3,697,598 -0.10(-0.29%)
Apr 19, 2021 34.40 34.96 34.40 34.76 3,600,003 +0.36(+1.05%)
Apr 16, 2021 33.70 34.47 33.59 34.40 2,968,700 +0.81(+2.41%)
Apr 15, 2021 33.01 33.82 33.01 33.59 2,614,692 +0.78(+2.38%)
Apr 14, 2021 33.47 33.66 32.81 32.81 3,156,299 -0.44(-1.32%)
Apr 13, 2021 32.75 33.28 32.66 33.25 2,303,900 +0.64(+1.96%)
Apr 12, 2021 32.70 32.78 32.49 32.61 2,520,395 -0.12(-0.37%)
Apr 09, 2021 32.26 32.91 32.25 32.73 5,324,300 -0.51(-1.53%)
Apr 08, 2021 32.87 33.30 32.75 33.24 3,290,059 +0.53(+1.62%)
Apr 07, 2021 32.70 32.85 32.33 32.71 2,596,447 +0.02(+0.06%)
Apr 06, 2021 32.24 32.95 32.10 32.69 2,226,395 +0.48(+1.49%)
Apr 05, 2021 32.30 32.39 31.76 32.21 4,000,452 +0.13(+0.41%)
Apr 01, 2021 32.45 32.85 31.83 32.08 6,206,800 -0.45(-1.38%)
Mar 31, 2021 33.28 33.28 32.47 32.53 4,621,718 -0.47(-1.42%)
Mar 30, 2021 32.88 33.15 32.69 33.00 2,008,960 -0.05(-0.15%)
Mar 29, 2021 33.01 33.50 32.49 33.05 3,758,597 -0.10(-0.30%)
Mar 26, 2021 33.58 33.93 32.83 33.15 3,176,400 -0.43(-1.28%)
Mar 25, 2021 33.96 33.96 33.30 33.58 4,588,703 -0.43(-1.26%)
Mar 24, 2021 34.68 34.90 34.01 34.01 2,633,286 -0.68(-1.96%)
Mar 23, 2021 34.94 35.45 34.50 34.69 3,480,885 -0.17(-0.49%)
Mar 22, 2021 34.64 35.33 34.43 34.86 3,334,521 +0.59(+1.72%)
Mar 19, 2021 33.71 34.44 33.66 34.27 8,970,700 +0.48(+1.42%)
Mar 18, 2021 34.05 34.60 33.75 33.79 3,639,066 -0.85(-2.45%)
Mar 17, 2021 34.55 34.74 33.87 34.64 4,268,594 -0.21(-0.60%)
Mar 16, 2021 35.08 35.34 34.54 34.85 2,711,182 +0.02(+0.06%)
Mar 15, 2021 34.60 35.08 34.41 34.83 4,030,770 +0.43(+1.25%)
Mar 12, 2021 34.11 34.40 33.62 34.40 2,740,700 +0.20(+0.58%)
Mar 11, 2021 34.37 34.57 33.95 34.20 3,439,916 +0.16(+0.47%)
Mar 10, 2021 33.90 34.58 33.81 34.04 3,199,771 +0.44(+1.31%)
Mar 09, 2021 32.91 34.05 32.69 33.60 4,329,272 +1.11(+3.42%)
Mar 08, 2021 33.20 33.64 32.35 32.49 4,779,955 -0.60(-1.81%)
Mar 05, 2021 32.49 33.28 32.10 33.09 4,219,700 +0.67(+2.07%)
Mar 04, 2021 32.77 33.14 32.20 32.42 4,242,896 -0.37(-1.13%)
Mar 03, 2021 33.38 33.50 32.79 32.79 3,396,053 -0.71(-2.12%)
Mar 02, 2021 33.74 34.13 33.27 33.50 2,241,620 -0.19(-0.56%)
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.