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 (%)
Jul 31, 2023 3.450 3.545 3.350 3.390 3,492,492 -0.07(-2.02%)
Jul 28, 2023 3.300 3.505 3.275 3.460 4,366,364 +0.17(+5.17%)
Jul 27, 2023 3.470 3.570 3.270 3.290 3,586,785 -0.11(-3.24%)
Jul 26, 2023 3.230 3.410 3.220 3.400 2,900,328 +0.20(+6.25%)
Jul 25, 2023 3.450 3.480 3.200 3.200 3,933,897 -0.25(-7.25%)
Jul 24, 2023 3.330 3.540 3.330 3.450 4,726,104 +0.09(+2.68%)
Jul 21, 2023 3.450 3.520 3.340 3.360 3,991,891 -0.02(-0.59%)
Jul 20, 2023 3.180 3.420 3.180 3.380 5,661,353 +0.15(+4.64%)
Jul 19, 2023 3.320 3.350 3.180 3.230 4,431,829 -0.04(-1.22%)
Jul 18, 2023 2.860 3.365 2.860 3.270 7,733,543 +0.34(+11.60%)
Jul 17, 2023 2.950 3.005 2.820 2.930 3,181,542 -0.11(-3.62%)
Jul 14, 2023 3.220 3.220 2.895 3.040 4,952,412 -0.16(-5.00%)
Jul 13, 2023 3.200 3.255 3.120 3.200 2,085,287 +0.03(+0.95%)
Jul 12, 2023 3.190 3.290 3.130 3.170 2,527,234 +0.09(+2.92%)
Jul 11, 2023 3.170 3.300 3.040 3.080 3,197,620 -0.10(-3.14%)
Jul 10, 2023 3.340 3.430 3.160 3.180 2,616,801 -0.15(-4.50%)
Jul 07, 2023 3.120 3.390 3.100 3.330 4,094,887 +0.17(+5.38%)
Jul 06, 2023 3.220 3.250 3.025 3.160 3,763,698 -0.06(-1.86%)
Jul 05, 2023 3.140 3.250 3.010 3.220 4,911,006 +0.03(+0.94%)
Jul 03, 2023 3.010 3.200 3.000 3.190 3,484,953 +0.17(+5.63%)
Jun 30, 2023 2.960 3.040 2.845 3.020 5,351,331 +0.08(+2.72%)
Jun 29, 2023 2.720 3.010 2.710 2.940 6,718,149 +0.21(+7.69%)
Jun 28, 2023 2.710 2.740 2.580 2.730 4,810,722 +0.02(+0.74%)
Jun 27, 2023 2.560 2.829 2.540 2.710 9,833,915 +0.15(+5.86%)
Jun 26, 2023 2.150 2.600 2.125 2.560 8,081,349 +0.43(+20.19%)
Jun 23, 2023 2.100 2.200 2.060 2.130 19,646,124 +0.02(+0.95%)
Jun 22, 2023 2.330 2.330 2.010 2.110 9,066,139 -0.19(-8.26%)
Jun 21, 2023 2.520 2.540 2.265 2.300 7,885,673 -0.21(-8.37%)
Jun 20, 2023 2.940 2.940 2.500 2.510 6,753,442 -0.47(-15.77%)
Jun 16, 2023 3.050 3.050 2.885 2.980 5,888,167 -0.07(-2.30%)
Jun 15, 2023 2.910 3.055 2.850 3.050 3,970,364 +0.05(+1.67%)
May 08, 2023 2.990 3.050 2.890 3.000 3,093,634 +0.03(+1.01%)
May 05, 2023 2.800 2.995 2.700 2.970 3,549,506 +0.20(+7.22%)
May 04, 2023 3.140 3.140 2.740 2.770 4,630,686 -0.37(-11.78%)
May 03, 2023 3.150 3.310 3.110 3.140 3,763,651 -0.04(-1.26%)
May 02, 2023 3.400 3.485 3.080 3.180 3,845,811 -0.34(-9.66%)
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.