Skip to main content

Altice USA Inc Cl A (NY: ATUS )

2.615 -0.005 (-0.19%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 24.16 24.50 23.99 24.35 23,134,100 +0.28(+1.16%)
Jun 27, 2019 23.54 24.08 23.45 24.07 4,504,531 +0.52(+2.21%)
Jun 26, 2019 23.57 23.71 23.36 23.55 3,325,759 +0.00(+0.00%)
Jun 25, 2019 23.27 23.66 23.14 23.55 4,839,404 +0.18(+0.77%)
Jun 24, 2019 23.44 23.63 23.23 23.37 3,522,598 +0.02(+0.09%)
Jun 21, 2019 23.63 23.85 23.33 23.35 4,140,000 -0.56(-2.34%)
Jun 20, 2019 24.36 24.44 23.86 23.91 3,855,287 -0.15(-0.62%)
Jun 19, 2019 23.89 24.10 23.59 24.06 5,172,335 +0.21(+0.88%)
Jun 18, 2019 23.52 24.04 23.46 23.85 6,919,233 +0.59(+2.54%)
Jun 17, 2019 23.00 23.54 22.83 23.26 5,256,923 -0.54(-2.27%)
Jun 14, 2019 23.65 23.99 23.25 23.80 4,264,800 +0.14(+0.59%)
Jun 13, 2019 23.63 24.01 23.53 23.66 5,271,752 +0.23(+0.98%)
Jun 12, 2019 24.42 24.48 23.33 23.43 8,896,278 -0.97(-3.98%)
Jun 11, 2019 24.74 24.86 23.84 24.40 10,354,609 -0.34(-1.37%)
Jun 10, 2019 24.99 25.00 24.61 24.74 8,672,639 +0.03(+0.12%)
Jun 07, 2019 24.30 24.90 24.01 24.71 13,510,800 -0.32(-1.28%)
Jun 06, 2019 24.77 25.15 24.71 25.03 4,841,314 +0.41(+1.67%)
Jun 05, 2019 24.90 24.91 24.55 24.62 3,243,097 -0.18(-0.73%)
Jun 04, 2019 24.50 24.92 24.46 24.80 2,583,437 +0.69(+2.86%)
Jun 03, 2019 23.48 24.18 23.41 24.11 4,160,880 +0.62(+2.64%)
May 31, 2019 23.67 23.88 23.41 23.49 4,647,000 -0.54(-2.25%)
May 30, 2019 24.24 24.51 23.94 24.03 2,559,164 -0.11(-0.46%)
May 29, 2019 24.09 24.33 24.00 24.14 3,713,737 -0.03(-0.12%)
May 28, 2019 24.48 24.70 24.08 24.17 12,038,809 -0.23(-0.94%)
May 24, 2019 24.70 24.89 24.38 24.40 2,399,300 -0.09(-0.37%)
May 23, 2019 24.50 24.63 24.19 24.49 2,444,798 -0.29(-1.17%)
May 22, 2019 25.00 25.14 24.73 24.78 2,668,376 -0.23(-0.92%)
May 21, 2019 24.44 25.07 24.43 25.01 3,148,929 +0.75(+3.09%)
May 20, 2019 24.53 24.59 23.79 24.26 4,443,090 -0.34(-1.38%)
May 17, 2019 24.19 24.69 24.16 24.60 3,096,800 +0.29(+1.19%)
May 16, 2019 24.10 24.64 23.93 24.31 3,788,919 +0.29(+1.21%)
May 15, 2019 23.38 24.11 23.22 24.02 3,608,878 +0.44(+1.87%)
May 14, 2019 23.59 23.92 23.40 23.58 4,947,489 +0.18(+0.77%)
May 13, 2019 24.03 24.18 23.40 23.40 5,610,395 -1.13(-4.61%)
May 10, 2019 24.33 24.73 24.11 24.53 3,159,700 -0.02(-0.08%)
May 09, 2019 24.13 24.57 23.68 24.55 3,600,621 +0.16(+0.66%)
May 08, 2019 23.99 24.89 23.89 24.39 4,489,303 +0.44(+1.84%)
May 07, 2019 24.23 24.42 23.67 23.95 4,034,635 -0.52(-2.13%)
May 06, 2019 23.73 24.58 23.73 24.47 4,395,064 -0.03(-0.12%)
May 03, 2019 23.20 24.66 23.20 24.50 8,014,300 +1.55(+6.75%)
May 02, 2019 23.21 23.31 22.79 22.95 4,105,073 -0.24(-1.03%)
May 01, 2019 23.65 23.70 23.16 23.19 2,624,719 -0.37(-1.57%)
Apr 30, 2019 23.63 24.05 23.20 23.56 4,735,649 -0.10(-0.42%)
Apr 29, 2019 23.33 23.77 23.13 23.66 3,779,970 +0.34(+1.46%)
Apr 26, 2019 23.40 23.50 23.17 23.32 3,084,100 +0.03(+0.13%)
Apr 25, 2019 23.48 23.68 23.28 23.29 3,122,391 +0.04(+0.17%)
Apr 24, 2019 23.21 23.45 23.17 23.25 2,519,018 +0.05(+0.22%)
Apr 23, 2019 23.21 23.41 22.89 23.20 3,193,003 -0.01(-0.04%)
Apr 22, 2019 23.05 23.28 23.03 23.21 1,859,897 +0.05(+0.22%)
Apr 18, 2019 23.25 23.37 23.01 23.16 2,632,000 -0.10(-0.43%)
Apr 17, 2019 23.53 23.54 23.15 23.26 1,770,258 -0.27(-1.15%)
Apr 16, 2019 23.42 23.73 23.30 23.53 4,521,693 +0.20(+0.86%)
Apr 15, 2019 23.31 23.79 23.25 23.33 4,819,897 +0.09(+0.39%)
Apr 12, 2019 23.00 23.32 22.71 23.24 4,523,900 +0.31(+1.35%)
Apr 11, 2019 22.91 23.01 22.80 22.93 2,100,620 +0.08(+0.35%)
Apr 10, 2019 22.45 22.86 22.38 22.85 2,587,566 +0.42(+1.87%)
Apr 09, 2019 22.54 22.61 22.39 22.43 2,532,758 -0.18(-0.80%)
Apr 08, 2019 22.63 22.80 22.55 22.61 2,471,231 -0.14(-0.62%)
Apr 05, 2019 22.79 22.85 22.49 22.75 6,886,500 +0.09(+0.40%)
Apr 04, 2019 23.18 23.36 22.64 22.66 6,123,055 -0.47(-2.03%)
Apr 03, 2019 22.72 23.13 22.62 23.13 8,397,884 +0.58(+2.57%)
Apr 02, 2019 22.02 22.79 21.95 22.55 6,612,508 +0.52(+2.36%)
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.