Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altice USA Inc Cl A (NY: ATUS )

1.925 +0.015 (+0.79%)
Streaming Delayed Price Updated: 11:51 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
Apr 03, 2023 3.420 3.470 3.190 3.250 5,944,089 -0.17(-4.97%)
Mar 31, 2023 3.200 3.455 3.160 3.420 4,712,430 +0.26(+8.23%)
Mar 30, 2023 3.220 3.255 3.130 3.160 2,056,914 +0.00(+0.00%)
Mar 29, 2023 3.080 3.180 3.070 3.160 2,319,391 +0.11(+3.61%)
Mar 28, 2023 3.130 3.230 3.040 3.050 2,297,998 -0.09(-2.87%)
Mar 27, 2023 3.130 3.190 3.070 3.140 11,401,185 +0.05(+1.62%)
Mar 24, 2023 3.050 3.130 2.980 3.090 3,102,283 +0.00(+0.00%)
Mar 23, 2023 3.220 3.330 3.080 3.090 3,242,899 -0.17(-5.21%)
Mar 22, 2023 3.450 3.460 3.235 3.260 5,639,446 -0.20(-5.78%)
Mar 21, 2023 3.350 3.535 3.290 3.460 3,886,945 +0.21(+6.46%)
Mar 20, 2023 3.360 3.410 3.240 3.250 4,261,175 -0.13(-3.85%)
Mar 17, 2023 3.490 3.490 3.340 3.380 5,408,136 -0.12(-3.43%)
Mar 16, 2023 3.530 3.530 3.360 3.500 4,973,046 -0.07(-1.96%)
Mar 15, 2023 3.430 3.610 3.385 3.570 6,703,291 +0.05(+1.42%)
Mar 14, 2023 3.700 3.720 3.470 3.520 3,856,361 -0.03(-0.85%)
Mar 13, 2023 3.480 3.700 3.430 3.550 4,218,099 -0.03(-0.84%)
Mar 10, 2023 3.790 3.790 3.530 3.580 4,912,493 -0.23(-6.04%)
Mar 09, 2023 3.980 4.040 3.750 3.810 4,456,196 -0.23(-5.69%)
Mar 08, 2023 4.000 4.170 3.985 4.040 2,716,544 +0.06(+1.51%)
Mar 07, 2023 4.075 4.175 3.950 3.980 3,934,303 -0.07(-1.73%)
Mar 06, 2023 4.120 4.220 4.030 4.050 3,798,227 -0.03(-0.74%)
Mar 03, 2023 3.940 4.140 3.910 4.080 3,342,138 +0.14(+3.55%)
Mar 02, 2023 4.130 4.200 3.930 3.940 4,965,739 -0.27(-6.41%)
Mar 01, 2023 4.060 4.260 3.905 4.210 7,209,761 +0.25(+6.31%)
Feb 28, 2023 3.730 4.015 3.570 3.960 14,874,843 +0.24(+6.45%)
Feb 27, 2023 3.900 3.980 3.670 3.720 8,841,977 -0.19(-4.86%)
Feb 24, 2023 4.100 4.110 3.830 3.910 7,096,830 -0.27(-6.46%)
Feb 23, 2023 4.590 4.650 3.880 4.180 9,050,189 -0.16(-3.69%)
Feb 22, 2023 4.160 4.340 4.000 4.340 4,644,795 +0.20(+4.83%)
Feb 21, 2023 4.630 4.670 4.120 4.140 3,375,189 -0.55(-11.73%)
Feb 17, 2023 4.650 4.700 4.560 4.690 4,384,146 +0.03(+0.64%)
Feb 16, 2023 4.690 4.780 4.555 4.660 2,356,972 -0.15(-3.12%)
Feb 15, 2023 4.520 4.820 4.510 4.810 3,718,155 +0.29(+6.42%)
Feb 14, 2023 4.540 4.605 4.335 4.520 3,220,327 -0.07(-1.53%)
Feb 13, 2023 4.600 4.650 4.505 4.590 1,775,838 +0.01(+0.22%)
Feb 10, 2023 4.470 4.595 4.455 4.580 2,614,016 +0.08(+1.78%)
Feb 09, 2023 4.770 4.800 4.480 4.500 2,969,251 -0.19(-4.05%)
Feb 08, 2023 4.740 4.790 4.590 4.690 2,475,278 -0.13(-2.70%)
Feb 07, 2023 4.810 4.880 4.725 4.820 2,138,164 -0.02(-0.41%)
Feb 06, 2023 5.020 5.080 4.800 4.840 2,434,350 -0.26(-5.10%)
Feb 03, 2023 5.240 5.300 5.080 5.100 2,545,865 -0.28(-5.20%)
Feb 02, 2023 5.290 5.570 5.230 5.380 9,595,859 +0.20(+3.86%)
Feb 01, 2023 4.880 5.200 4.800 5.180 4,302,777 +0.28(+5.71%)
Jan 31, 2023 4.760 4.910 4.720 4.900 2,348,708 +0.16(+3.38%)
Jan 30, 2023 4.790 4.897 4.730 4.740 1,717,073 -0.11(-2.27%)
Jan 27, 2023 4.720 4.878 4.650 4.850 2,304,599 +0.10(+2.11%)
Jan 26, 2023 4.900 4.960 4.700 4.750 4,476,885 -0.12(-2.46%)
Jan 25, 2023 4.710 4.890 4.580 4.870 1,590,591 +0.07(+1.46%)
Jan 24, 2023 4.780 4.870 4.670 4.800 3,073,785 +0.03(+0.63%)
Jan 23, 2023 4.710 4.825 4.685 4.770 2,000,605 -0.03(-0.63%)
Jan 20, 2023 4.640 4.880 4.580 4.800 3,910,464 +0.19(+4.12%)
Jan 19, 2023 4.600 4.650 4.490 4.610 2,220,125 -0.05(-1.07%)
Jan 18, 2023 4.740 4.860 4.610 4.660 2,406,282 -0.04(-0.85%)
Jan 17, 2023 4.730 4.780 4.520 4.700 2,741,934 -0.14(-2.89%)
Jan 13, 2023 4.820 4.870 4.770 4.840 1,878,130 -0.05(-1.02%)
Jan 12, 2023 4.900 4.970 4.820 4.890 3,052,795 +0.02(+0.41%)
Jan 11, 2023 4.870 4.910 4.740 4.870 3,671,161 +0.03(+0.62%)
Jan 10, 2023 4.640 4.870 4.570 4.840 3,400,314 +0.06(+1.26%)
Jan 09, 2023 4.790 4.840 4.680 4.780 3,313,342 +0.04(+0.84%)
Jan 06, 2023 4.900 4.950 4.730 4.740 3,302,998 -0.09(-1.86%)
Jan 05, 2023 4.760 4.870 4.640 4.830 3,610,286 +0.03(+0.63%)
Jan 04, 2023 4.650 4.850 4.585 4.800 3,671,031 +0.21(+4.58%)
Jan 03, 2023 4.610 4.740 4.425 4.590 6,118,652 -0.01(-0.22%)
Dec 30, 2022 4.480 4.630 4.420 4.600 2,850,162 +0.05(+1.10%)
Dec 29, 2022 4.350 4.600 4.310 4.550 4,085,217 +0.27(+6.31%)
Dec 28, 2022 4.340 4.450 4.265 4.280 3,694,496 -0.04(-0.93%)
Dec 27, 2022 4.390 4.390 4.215 4.320 4,401,941 -0.07(-1.59%)
Dec 23, 2022 4.180 4.395 4.155 4.390 2,985,865 +0.22(+5.28%)
Dec 22, 2022 4.110 4.180 4.000 4.170 6,044,468 +0.00(+0.00%)
Dec 21, 2022 3.970 4.205 3.930 4.170 7,354,948 +0.26(+6.65%)
Dec 20, 2022 3.940 3.995 3.755 3.910 3,471,949 +0.02(+0.51%)
Dec 19, 2022 3.830 4.080 3.735 3.890 22,375,816 +0.09(+2.37%)
Dec 16, 2022 3.750 3.800 3.680 3.800 9,117,690 -0.01(-0.26%)
Dec 15, 2022 3.830 3.940 3.710 3.810 6,261,872 -0.14(-3.54%)
Dec 14, 2022 4.200 4.215 3.895 3.950 7,201,507 -0.38(-8.78%)
Dec 13, 2022 4.350 4.435 4.200 4.330 6,443,543 +0.22(+5.35%)
Dec 12, 2022 4.030 4.140 3.980 4.110 3,770,277 +0.08(+1.99%)
Dec 09, 2022 3.850 4.030 3.850 4.030 4,826,823 +0.13(+3.33%)
Dec 08, 2022 3.820 4.040 3.800 3.900 3,961,252 +0.05(+1.30%)
Dec 07, 2022 3.720 3.900 3.710 3.850 5,619,967 +0.06(+1.58%)
Dec 06, 2022 4.010 4.010 3.680 3.790 9,409,073 -0.22(-5.49%)
Dec 05, 2022 4.230 4.340 4.000 4.010 7,420,431 -0.27(-6.31%)
Dec 02, 2022 4.000 4.365 4.000 4.280 7,964,593 +0.18(+4.39%)
Dec 01, 2022 4.370 4.450 4.010 4.100 15,148,163 -0.46(-10.09%)
Nov 30, 2022 4.500 4.560 4.315 4.560 7,023,001 +0.08(+1.79%)
Nov 29, 2022 4.470 4.565 4.410 4.480 2,629,520 +0.04(+0.90%)
Nov 28, 2022 4.580 4.650 4.410 4.440 3,457,562 -0.21(-4.52%)
Nov 25, 2022 4.680 4.720 4.575 4.650 2,464,128 -0.05(-1.06%)
Nov 23, 2022 4.460 4.755 4.420 4.700 13,380,540 +0.28(+6.33%)
Nov 22, 2022 4.190 4.480 4.060 4.420 10,884,151 +0.26(+6.25%)
Nov 21, 2022 4.210 4.279 4.020 4.160 13,381,869 -0.07(-1.65%)
Nov 18, 2022 4.550 4.570 4.190 4.230 4,993,760 -0.26(-5.79%)
Nov 17, 2022 4.380 4.540 4.320 4.490 2,730,017 +0.02(+0.45%)
Nov 16, 2022 4.810 4.810 4.460 4.470 3,821,255 -0.38(-7.84%)
Nov 15, 2022 5.110 5.290 4.810 4.850 8,881,313 -0.11(-2.22%)
Nov 14, 2022 5.150 5.310 4.955 4.960 5,461,891 -0.26(-4.98%)
Nov 11, 2022 4.950 5.310 4.875 5.220 6,791,412 +0.30(+6.10%)
Nov 10, 2022 4.735 5.010 4.735 4.920 14,509,171 +0.46(+10.31%)
Nov 09, 2022 4.520 4.690 4.450 4.460 4,833,442 -0.21(-4.50%)
Nov 08, 2022 4.710 4.900 4.540 4.670 6,364,361 -0.02(-0.43%)
Nov 07, 2022 4.780 4.935 4.600 4.690 7,202,694 -0.04(-0.85%)
Nov 04, 2022 4.560 4.760 4.555 4.730 8,770,124 +0.29(+6.53%)
Nov 03, 2022 4.750 4.860 3.940 4.440 16,077,766 -1.82(-29.07%)
Nov 02, 2022 6.660 6.060 6.260 5,368,205 -0.44(-6.57%)
Nov 01, 2022 6.830 7.060 6.655 6.700 4,429,438 +0.09(+1.36%)
Oct 31, 2022 6.540 6.685 6.455 6.610 3,401,891 -0.05(-0.75%)
Oct 28, 2022 6.480 6.690 6.370 6.660 3,710,783 +0.16(+2.46%)
Oct 27, 2022 6.280 6.745 6.280 6.500 9,038,685 +0.33(+5.35%)
Oct 26, 2022 6.270 6.490 6.150 6.170 3,683,039 -0.15(-2.37%)
Oct 25, 2022 5.950 6.350 5.950 6.320 4,863,429 +0.41(+6.94%)
Oct 24, 2022 5.700 5.920 5.590 5.910 4,243,346 +0.31(+5.54%)
Oct 21, 2022 5.600 5.620 5.390 5.600 6,175,732 -0.03(-0.53%)
Oct 20, 2022 5.530 5.660 5.390 5.630 20,281,374 +0.08(+1.44%)
Oct 19, 2022 5.540 5.795 5.520 5.550 11,366,889 -0.14(-2.46%)
Oct 18, 2022 5.800 5.900 5.530 5.690 3,839,586 +0.08(+1.43%)
Oct 17, 2022 5.550 5.710 5.500 5.610 4,621,754 +0.21(+3.89%)
Oct 14, 2022 5.530 5.630 5.305 5.400 3,573,580 -0.04(-0.74%)
Oct 13, 2022 5.220 5.460 5.060 5.440 7,599,761 +0.19(+3.62%)
Oct 12, 2022 5.210 5.255 4.990 5.250 4,076,873 +0.04(+0.77%)
Oct 11, 2022 5.350 5.480 5.090 5.210 6,606,814 -0.21(-3.87%)
Oct 10, 2022 5.450 5.625 5.205 5.420 9,747,037 -0.01(-0.18%)
Oct 07, 2022 5.700 5.760 5.385 5.430 6,100,151 -0.32(-5.57%)
Oct 06, 2022 6.230 6.270 5.620 5.750 5,367,369 -0.56(-8.87%)
Oct 05, 2022 6.200 6.390 5.960 6.310 7,949,758 -0.07(-1.10%)
Oct 04, 2022 6.080 6.420 6.080 6.380 5,846,935 +0.45(+7.59%)
Oct 03, 2022 5.950 6.080 5.630 5.930 5,063,212 +0.10(+1.72%)
Sep 30, 2022 5.650 5.900 5.580 5.830 6,373,724 +0.13(+2.28%)
Sep 29, 2022 6.200 6.250 5.520 5.700 9,657,202 -0.72(-11.21%)
Sep 28, 2022 6.400 6.550 6.170 6.420 10,572,005 +0.11(+1.74%)
Sep 27, 2022 6.640 6.780 6.260 6.310 4,856,521 -0.20(-3.07%)
Sep 26, 2022 6.730 6.840 6.380 6.510 7,564,348 -0.27(-3.98%)
Sep 23, 2022 7.080 7.130 6.745 6.780 5,639,197 -0.38(-5.31%)
Sep 22, 2022 7.490 7.580 6.985 7.160 7,048,531 -0.33(-4.41%)
Sep 21, 2022 7.950 8.000 7.480 7.490 8,371,041 -0.45(-5.67%)
Sep 20, 2022 8.020 8.230 7.880 7.940 5,258,902 -0.24(-2.93%)
Sep 19, 2022 8.410 8.500 8.060 8.180 6,014,600 -0.38(-4.44%)
Sep 16, 2022 8.820 8.910 8.440 8.560 8,222,123 -0.54(-5.93%)
Sep 15, 2022 8.860 9.290 8.670 9.100 3,821,387 +0.22(+2.48%)
Sep 14, 2022 9.590 9.630 8.800 8.880 10,330,131 -0.77(-7.98%)
Sep 13, 2022 10.05 10.26 9.590 9.650 4,491,979 -0.84(-8.01%)
Sep 12, 2022 10.70 11.01 10.41 10.49 3,646,850 -0.14(-1.32%)
Sep 09, 2022 10.06 10.66 10.04 10.63 4,712,355 +0.68(+6.83%)
Sep 08, 2022 9.780 10.19 9.590 9.950 3,546,081 -0.04(-0.40%)
Sep 07, 2022 9.680 10.05 9.670 9.990 2,523,624 +0.30(+3.10%)
Sep 06, 2022 9.880 9.915 9.440 9.690 4,089,936 -0.17(-1.72%)
Sep 02, 2022 10.24 10.31 9.820 9.860 2,410,281 -0.34(-3.33%)
Sep 01, 2022 9.920 10.27 9.870 10.20 2,129,306 +0.20(+2.00%)
Aug 31, 2022 9.720 10.13 9.634 10.00 2,549,418 +0.31(+3.20%)
Aug 30, 2022 10.22 10.36 9.585 9.690 4,178,546 -0.41(-4.06%)
Aug 29, 2022 10.00 10.24 9.910 10.10 3,387,245 -0.03(-0.30%)
Aug 26, 2022 10.42 10.68 10.07 10.13 2,815,597 -0.30(-2.88%)
Aug 25, 2022 9.950 10.46 9.950 10.43 2,653,721 +0.42(+4.20%)
Aug 24, 2022 9.960 10.40 9.850 10.01 2,434,661 +0.09(+0.91%)
Aug 23, 2022 9.970 10.35 9.740 9.920 3,015,749 +0.02(+0.20%)
Aug 22, 2022 10.48 10.54 9.810 9.900 3,526,985 -0.75(-7.04%)
Aug 19, 2022 10.44 10.66 10.13 10.65 2,167,994 +0.00(+0.00%)
Aug 18, 2022 10.74 10.75 10.41 10.65 2,402,155 -0.20(-1.84%)
Aug 17, 2022 11.28 11.28 10.77 10.85 2,588,674 -0.67(-5.82%)
Aug 16, 2022 11.32 11.69 11.00 11.52 1,976,306 +0.25(+2.22%)
Aug 15, 2022 11.73 11.75 11.15 11.27 2,470,719 -0.52(-4.41%)
Aug 12, 2022 11.60 11.84 11.32 11.79 3,237,635 +0.30(+2.61%)
Aug 11, 2022 11.05 11.74 11.01 11.49 3,374,520 +0.54(+4.93%)
Aug 10, 2022 10.78 11.32 10.78 10.95 2,715,303 +0.15(+1.39%)
Aug 09, 2022 11.73 11.73 10.66 10.80 3,075,824 -0.92(-7.85%)
Aug 08, 2022 11.72 12.28 11.56 11.72 5,443,894 +0.13(+1.12%)
Aug 05, 2022 11.58 12.10 11.39 11.59 4,049,115 -0.16(-1.36%)
Aug 04, 2022 10.55 12.01 10.32 11.75 11,078,053 +2.08(+21.51%)
Aug 03, 2022 9.310 9.820 8.900 9.670 8,644,831 +0.47(+5.11%)
Aug 02, 2022 9.570 9.710 9.050 9.200 3,840,142 -0.45(-4.66%)
Aug 01, 2022 10.50 10.50 9.530 9.650 3,915,535 -0.86(-8.18%)
Jul 29, 2022 10.59 10.73 10.26 10.51 3,670,347 -0.07(-0.66%)
Jul 28, 2022 10.72 10.85 10.31 10.58 2,879,220 -0.53(-4.77%)
Jul 27, 2022 11.47 11.64 10.92 11.11 2,575,400 -0.28(-2.46%)
Jul 26, 2022 11.46 11.60 11.08 11.39 5,407,008 -0.01(-0.09%)
Jul 25, 2022 11.31 11.74 11.19 11.40 6,105,190 -0.17(-1.47%)
Jul 22, 2022 11.15 11.82 10.94 11.57 8,248,605 +0.34(+3.03%)
Jul 21, 2022 9.060 13.17 8.960 11.23 29,772,940 +2.05(+22.33%)
Jul 20, 2022 9.160 9.360 9.050 9.180 2,229,248 +0.12(+1.32%)
Jul 19, 2022 8.890 9.080 8.750 9.060 2,390,282 +0.28(+3.19%)
Jul 18, 2022 8.580 8.830 8.460 8.780 2,259,697 +0.37(+4.40%)
Jul 15, 2022 8.410 8.540 8.210 8.410 2,179,914 +0.13(+1.57%)
Jul 14, 2022 8.760 8.760 7.955 8.280 4,616,762 -0.56(-6.33%)
Jul 13, 2022 8.680 8.930 8.580 8.840 1,211,707 -0.03(-0.34%)
Jul 12, 2022 8.340 9.090 8.300 8.870 2,594,947 +0.49(+5.85%)
Jul 11, 2022 9.050 9.075 8.350 8.380 2,787,692 -0.76(-8.32%)
Jul 08, 2022 9.030 9.325 8.921 9.140 1,112,352 -0.01(-0.11%)
Jul 07, 2022 9.160 9.330 9.000 9.150 1,497,648 -0.06(-0.65%)
Jul 06, 2022 9.330 9.510 9.095 9.210 2,040,543 -0.15(-1.60%)
Jul 05, 2022 9.310 9.450 8.945 9.360 3,205,203 -0.09(-0.95%)
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.