Skip to main content

Altice USA Inc Cl A (NY: ATUS )

1.830 -0.040 (-2.14%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 1.870 1.910 1.810 1.830 3,613,443 -0.04(-2.14%)
Feb 22, 2024 1.900 1.925 1.815 1.870 4,823,695 -0.05(-2.60%)
Feb 21, 2024 2.000 2.030 1.890 1.920 2,449,281 -0.09(-4.48%)
Feb 20, 2024 2.030 2.050 1.922 2.010 3,291,875 +0.01(+0.50%)
Feb 16, 2024 2.100 2.110 1.970 2.000 4,765,936 -0.18(-8.26%)
Feb 15, 2024 2.220 2.380 2.040 2.180 7,283,748 +0.02(+0.93%)
Feb 14, 2024 2.070 2.190 2.020 2.160 7,246,719 +0.12(+5.88%)
Feb 13, 2024 2.100 2.125 2.015 2.040 3,965,307 -0.17(-7.69%)
Feb 12, 2024 2.040 2.240 2.040 2.210 3,700,545 +0.17(+8.33%)
Feb 09, 2024 2.050 2.120 2.000 2.040 2,980,573 +0.02(+0.99%)
Feb 08, 2024 2.030 2.050 1.950 2.020 3,555,096 -0.03(-1.46%)
Feb 07, 2024 2.080 2.110 2.000 2.050 4,217,697 -0.03(-1.44%)
Feb 06, 2024 2.120 2.190 2.050 2.080 3,013,192 -0.04(-1.89%)
Feb 05, 2024 2.300 2.300 2.110 2.120 2,104,011 -0.08(-3.64%)
Feb 02, 2024 2.440 2.440 2.080 2.200 6,658,175 -0.28(-11.29%)
Feb 01, 2024 2.520 2.755 2.460 2.480 2,931,916 +0.04(+1.64%)
Jan 31, 2024 2.520 2.635 2.440 2.440 2,897,204 -0.11(-4.31%)
Jan 30, 2024 2.690 2.690 2.550 2.550 1,640,886 -0.17(-6.25%)
Jan 29, 2024 2.660 2.740 2.560 2.720 2,078,063 +0.04(+1.49%)
Jan 26, 2024 2.690 2.780 2.655 2.680 1,926,896 +0.02(+0.75%)
Jan 25, 2024 2.740 2.760 2.560 2.660 2,286,384 -0.08(-2.92%)
Jan 24, 2024 2.670 2.770 2.661 2.740 3,394,908 +0.14(+5.38%)
Jan 23, 2024 2.520 2.650 2.520 2.600 3,901,765 +0.14(+5.69%)
Jan 22, 2024 2.210 2.460 2.210 2.460 3,294,387 +0.26(+11.82%)
Jan 19, 2024 2.260 2.295 2.200 2.200 2,176,829 -0.07(-3.08%)
Jan 18, 2024 2.260 2.440 2.180 2.270 5,816,924 +0.01(+0.44%)
Jan 17, 2024 2.460 2.460 2.260 2.260 5,463,043 -0.23(-9.24%)
Jan 16, 2024 2.430 2.530 2.360 2.490 3,241,467 +0.01(+0.40%)
Jan 12, 2024 2.650 2.670 2.480 2.480 2,786,790 -0.13(-4.98%)
Jan 11, 2024 2.670 2.670 2.480 2.610 5,690,989 -0.08(-2.97%)
Jan 10, 2024 2.750 2.750 2.610 2.690 2,794,175 -0.08(-2.89%)
Jan 09, 2024 3.130 3.140 2.620 2.770 6,351,534 -0.39(-12.34%)
Jan 08, 2024 2.990 3.190 2.920 3.160 3,713,148 +0.15(+4.98%)
Jan 05, 2024 2.920 3.105 2.850 3.010 3,559,236 +0.04(+1.35%)
Jan 04, 2024 3.090 3.111 2.820 2.970 3,925,337 -0.11(-3.57%)
Jan 03, 2024 3.170 3.190 2.885 3.080 5,707,260 -0.13(-4.05%)
Jan 02, 2024 3.150 3.290 3.015 3.210 5,763,462 -0.04(-1.23%)
Dec 29, 2023 3.330 3.490 3.200 3.250 13,141,189 +0.00(+0.00%)
Dec 28, 2023 3.160 3.660 3.160 3.250 13,267,463 +0.20(+6.56%)
Dec 27, 2023 2.730 3.210 2.711 3.050 7,881,408 +0.32(+11.72%)
Dec 26, 2023 2.710 2.800 2.580 2.730 3,227,273 +0.02(+0.74%)
Dec 22, 2023 2.730 2.870 2.650 2.710 6,554,703 +0.05(+1.88%)
Dec 21, 2023 2.350 2.680 2.331 2.660 7,777,967 +0.37(+16.16%)
Dec 20, 2023 2.430 2.470 2.290 2.290 2,695,541 -0.13(-5.37%)
Dec 19, 2023 2.360 2.460 2.350 2.420 2,267,130 +0.04(+1.68%)
Dec 18, 2023 2.390 2.430 2.320 2.380 3,422,415 -0.02(-0.83%)
Dec 15, 2023 2.560 2.605 2.340 2.400 14,717,122 -0.07(-2.83%)
Dec 14, 2023 2.150 2.590 2.140 2.470 19,039,460 +0.37(+17.62%)
Dec 13, 2023 1.910 2.200 1.745 2.100 8,821,452 +0.22(+11.70%)
Dec 12, 2023 2.020 2.030 1.880 1.880 4,739,660 -0.14(-6.93%)
Dec 11, 2023 2.160 2.200 2.010 2.020 3,348,143 -0.13(-6.05%)
Dec 08, 2023 2.120 2.210 2.090 2.150 1,821,209 +0.02(+0.94%)
Dec 07, 2023 2.060 2.180 2.060 2.130 1,482,714 +0.05(+2.40%)
Dec 06, 2023 2.110 2.240 2.070 2.080 2,716,664 +0.00(+0.00%)
Dec 05, 2023 2.200 2.270 2.050 2.080 6,827,380 -0.10(-4.59%)
Dec 04, 2023 2.260 2.365 2.180 2.180 4,241,931 -0.11(-4.80%)
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.