Skip to main content

Altice USA Inc Cl A (NY: ATUS )

2.630 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 2.460 2.690 2.460 2.630 3,731,792 +0.20(+8.23%)
Jun 01, 2023 2.570 2.590 2.410 2.430 3,255,849 -0.13(-5.08%)
May 31, 2023 2.520 2.610 2.510 2.560 3,637,070 +0.04(+1.59%)
May 30, 2023 2.510 2.560 2.460 2.520 2,428,678 +0.02(+0.80%)
May 26, 2023 2.360 2.500 2.320 2.500 4,052,214 +0.16(+6.84%)
May 25, 2023 2.450 2.465 2.310 2.340 4,131,092 -0.12(-4.88%)
May 24, 2023 2.640 2.660 2.440 2.460 4,228,378 -0.21(-7.87%)
May 23, 2023 2.650 2.870 2.630 2.670 3,240,099 +0.03(+1.14%)
May 22, 2023 2.700 2.740 2.620 2.640 3,919,940 -0.03(-1.12%)
May 19, 2023 2.910 2.950 2.670 2.670 2,950,372 -0.21(-7.29%)
May 18, 2023 2.810 2.960 2.720 2.880 5,159,553 +0.06(+2.13%)
May 17, 2023 2.740 2.920 2.705 2.820 3,113,145 +0.11(+4.06%)
May 16, 2023 2.800 2.815 2.690 2.710 2,320,306 -0.09(-3.21%)
May 15, 2023 2.590 2.825 2.570 2.800 3,208,589 +0.21(+8.11%)
May 12, 2023 2.690 2.690 2.530 2.590 3,245,979 -0.08(-3.00%)
May 11, 2023 2.680 2.770 2.640 2.670 2,742,833 -0.05(-1.84%)
May 10, 2023 2.950 2.950 2.620 2.720 3,828,086 -0.15(-5.23%)
May 09, 2023 2.950 2.950 2.785 2.870 2,576,777 -0.13(-4.33%)
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%)
May 01, 2023 3.480 3.790 3.460 3.520 16,972,228 +0.02(+0.57%)
Apr 28, 2023 2.910 3.520 2.910 3.500 20,383,772 +0.52(+17.45%)
Apr 27, 2023 2.660 3.000 2.650 2.980 4,392,620 +0.33(+12.45%)
Apr 26, 2023 2.690 2.740 2.630 2.650 2,795,902 -0.04(-1.49%)
Apr 25, 2023 2.820 2.820 2.680 2.690 3,881,006 -0.16(-5.61%)
Apr 24, 2023 2.870 2.940 2.820 2.850 2,525,914 -0.05(-1.72%)
Apr 21, 2023 2.930 2.945 2.840 2.900 3,584,401 -0.05(-1.69%)
Apr 20, 2023 3.000 3.050 2.840 2.950 4,094,262 -0.13(-4.22%)
Apr 19, 2023 2.880 3.120 2.870 3.080 3,528,050 +0.16(+5.48%)
Apr 18, 2023 3.180 3.190 2.890 2.920 4,943,852 -0.23(-7.30%)
Apr 17, 2023 3.070 3.170 3.040 3.150 2,823,250 +0.09(+2.94%)
Apr 14, 2023 3.180 3.220 3.000 3.060 2,799,534 -0.12(-3.77%)
Apr 13, 2023 3.100 3.355 3.075 3.180 3,327,074 +0.11(+3.58%)
Apr 12, 2023 3.440 3.460 3.060 3.070 4,087,032 -0.33(-9.71%)
Apr 11, 2023 3.320 3.435 3.260 3.400 3,120,065 +0.14(+4.29%)
Apr 10, 2023 3.260 3.360 3.220 3.260 2,575,143 -0.04(-1.21%)
Apr 06, 2023 3.230 3.370 3.170 3.300 2,540,023 +0.06(+1.85%)
Apr 05, 2023 3.110 3.290 3.075 3.240 3,393,103 +0.09(+2.86%)
Apr 04, 2023 3.250 3.295 3.070 3.150 2,544,343 -0.10(-3.08%)
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.