Skip to main content

Altice USA Inc Cl A (NY: ATUS )

2.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 27.53 27.55 27.03 27.44 5,578,639 -0.05(-0.18%)
Aug 30, 2021 28.18 28.19 27.15 27.49 4,054,319 -0.72(-2.55%)
Aug 27, 2021 28.02 28.39 27.91 28.21 2,264,378 +0.29(+1.04%)
Aug 26, 2021 28.27 28.37 27.89 27.92 3,040,838 -0.42(-1.48%)
Aug 25, 2021 28.67 28.85 28.30 28.34 4,089,568 -0.21(-0.74%)
Aug 24, 2021 29.00 29.18 28.51 28.55 10,301,604 -0.56(-1.92%)
Aug 23, 2021 28.70 29.27 28.20 29.11 4,692,866 +0.46(+1.61%)
Aug 20, 2021 27.07 28.75 26.97 28.65 4,995,434 +1.65(+6.11%)
Aug 19, 2021 27.37 27.39 26.48 27.00 4,391,133 -0.47(-1.71%)
Aug 18, 2021 27.81 27.88 27.32 27.47 2,474,515 -0.44(-1.58%)
Aug 17, 2021 27.65 28.09 27.59 27.91 2,616,933 +0.01(+0.04%)
Aug 16, 2021 28.09 28.18 27.70 27.90 3,886,186 -0.34(-1.20%)
Aug 13, 2021 28.79 28.85 28.16 28.24 2,741,079 -0.57(-1.98%)
Aug 12, 2021 29.19 29.30 28.80 28.81 2,279,616 -0.52(-1.77%)
Aug 11, 2021 28.88 29.39 28.71 29.33 3,000,214 +0.50(+1.73%)
Aug 10, 2021 29.44 29.48 28.72 28.83 2,499,106 -0.67(-2.27%)
Aug 09, 2021 29.72 29.75 29.39 29.50 2,052,672 -0.32(-1.07%)
Aug 06, 2021 29.83 30.07 29.64 29.82 4,395,244 +0.49(+1.67%)
Aug 05, 2021 29.56 29.56 29.24 29.33 4,989,763 -0.17(-0.58%)
Aug 04, 2021 30.08 30.08 29.03 29.50 6,904,291 -0.68(-2.25%)
Aug 03, 2021 31.12 31.12 29.72 30.18 6,377,752 -1.05(-3.36%)
Aug 02, 2021 30.97 31.29 30.97 31.23 4,732,050 +0.50(+1.63%)
Jul 30, 2021 30.96 31.60 30.64 30.73 8,287,994 -0.53(-1.70%)
Jul 29, 2021 32.50 32.92 30.84 31.26 16,840,432 -2.85(-8.36%)
Jul 28, 2021 34.32 34.52 33.60 34.11 2,896,955 -0.36(-1.04%)
Jul 27, 2021 35.00 35.24 34.16 34.47 2,401,733 -0.56(-1.60%)
Jul 26, 2021 34.43 35.04 34.34 35.03 3,129,777 +0.56(+1.62%)
Jul 23, 2021 34.04 34.54 33.87 34.47 3,408,130 +0.65(+1.92%)
Jul 22, 2021 33.80 33.87 33.34 33.82 1,642,230 +0.06(+0.18%)
Jul 21, 2021 33.79 34.17 33.73 33.76 1,701,839 +0.09(+0.27%)
Jul 20, 2021 33.06 34.13 33.06 33.67 3,240,205 +0.46(+1.39%)
Jul 19, 2021 33.04 33.59 33.03 33.21 1,894,585 -0.42(-1.25%)
Jul 16, 2021 33.90 34.10 33.57 33.63 1,413,702 -0.13(-0.39%)
Jul 15, 2021 33.93 34.02 33.55 33.76 1,661,910 -0.20(-0.59%)
Jul 14, 2021 33.98 34.17 33.56 33.96 2,213,738 +0.05(+0.15%)
Jul 13, 2021 34.96 34.98 33.90 33.91 1,781,391 -1.08(-3.09%)
Jul 12, 2021 34.80 35.03 34.35 34.99 2,709,258 +0.19(+0.55%)
Jul 09, 2021 34.52 35.17 34.35 34.80 2,750,795 +0.50(+1.46%)
Jul 08, 2021 33.84 34.55 33.45 34.30 5,636,532 +0.08(+0.23%)
Jul 07, 2021 34.12 34.24 33.62 34.22 4,770,970 +0.19(+0.56%)
Jul 06, 2021 34.57 34.67 33.74 34.03 4,421,485 -0.60(-1.73%)
Jul 02, 2021 34.61 34.81 34.47 34.63 1,623,077 +0.06(+0.17%)
Jul 01, 2021 34.22 34.76 34.14 34.57 2,198,550 +0.43(+1.26%)
Jun 30, 2021 34.00 34.27 33.84 34.14 3,391,310 +0.06(+0.18%)
Jun 29, 2021 34.28 34.71 34.02 34.08 2,301,089 -0.28(-0.81%)
Jun 28, 2021 34.95 34.95 34.20 34.36 2,220,872 -0.48(-1.38%)
Jun 25, 2021 34.33 34.85 34.24 34.84 6,698,280 +0.53(+1.54%)
Jun 24, 2021 34.04 34.50 34.02 34.31 4,743,066 +0.35(+1.03%)
Jun 23, 2021 34.05 34.08 33.46 33.96 3,567,614 -0.19(-0.56%)
Jun 22, 2021 33.96 34.52 33.82 34.15 3,164,616 +0.24(+0.71%)
Jun 21, 2021 33.86 34.19 33.52 33.91 2,016,623 +0.19(+0.56%)
Jun 18, 2021 33.50 33.92 33.26 33.72 5,156,536 +0.12(+0.36%)
Jun 17, 2021 34.06 34.18 33.31 33.60 4,809,043 -0.16(-0.47%)
Jun 16, 2021 34.28 34.30 33.48 33.76 2,903,043 -0.40(-1.17%)
Jun 15, 2021 34.85 34.85 33.74 34.16 5,560,187 -0.68(-1.95%)
Jun 14, 2021 34.85 35.07 34.48 34.84 1,476,754 -0.09(-0.26%)
Jun 11, 2021 35.44 35.55 34.78 34.93 1,846,618 -0.47(-1.33%)
Jun 10, 2021 34.59 35.45 34.59 35.40 4,041,091 +0.91(+2.64%)
Jun 09, 2021 34.54 34.96 34.25 34.49 2,101,356 +0.18(+0.52%)
Jun 08, 2021 34.13 34.46 33.67 34.31 2,661,612 +0.16(+0.47%)
Jun 07, 2021 33.60 34.21 33.42 34.15 2,836,481 +0.37(+1.10%)
Jun 04, 2021 33.91 34.26 33.75 33.78 3,534,472 +0.06(+0.18%)
Jun 03, 2021 34.82 34.91 33.67 33.72 6,194,263 -1.37(-3.90%)
Jun 02, 2021 35.65 35.81 34.77 35.09 6,154,732 -0.52(-1.46%)
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.