Altice USA Inc Cl A (NY: ATUS )

36.12 USD +0.03 (+0.08%)
Official Closing Price Updated: 7:44 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 35.90 36.17 35.68 36.12 4,134,507 +0.03(+0.08%)
Jan 21, 2021 36.32 36.42 35.97 36.09 2,207,637 -0.06(-0.17%)
Jan 20, 2021 36.72 36.94 36.11 36.15 4,052,249 -0.46(-1.26%)
Jan 19, 2021 35.83 37.42 35.40 36.61 9,620,157 +1.21(+3.42%)
Jan 15, 2021 34.34 35.41 34.29 35.40 4,792,200 +0.95(+2.76%)
Jan 14, 2021 35.25 35.34 34.39 34.45 3,496,034 -0.77(-2.19%)
Jan 13, 2021 35.26 35.65 35.12 35.22 2,555,377 -0.22(-0.62%)
Jan 12, 2021 35.92 36.19 35.09 35.44 4,632,139 -0.56(-1.56%)
Jan 11, 2021 35.48 36.10 35.31 36.00 4,092,505 +0.23(+0.64%)
Jan 08, 2021 37.10 37.15 35.64 35.77 6,807,900 -1.05(-2.85%)
Jan 07, 2021 37.06 37.32 36.66 36.82 4,269,103 -0.10(-0.27%)
Jan 06, 2021 36.76 36.98 36.09 36.92 5,929,692 +0.11(+0.30%)
Jan 05, 2021 36.82 37.21 36.38 36.81 4,180,392 +0.10(+0.27%)
Jan 04, 2021 37.95 38.14 36.58 36.71 5,519,661 -1.16(-3.06%)
Dec 31, 2020 37.87 37.87 37.87 6,191,885 +0.25(+0.66%)
Dec 30, 2020 38.04 38.30 37.49 37.62 6,191,885 -0.28(-0.74%)
Dec 29, 2020 37.07 37.91 36.81 37.90 6,021,617 +0.98(+2.65%)
Dec 28, 2020 36.45 37.14 36.28 36.92 6,233,568 +0.89(+2.47%)
Dec 24, 2020 36.08 36.28 35.92 36.03 1,472,700 -0.09(-0.25%)
Dec 23, 2020 36.15 36.37 35.98 36.12 11,136,771 -0.08(-0.22%)
Dec 22, 2020 36.09 36.22 35.53 36.20 12,583,920 +0.89(+2.52%)
Dec 21, 2020 35.05 35.60 35.03 35.31 13,811,961 +0.03(+0.09%)
Dec 18, 2020 35.50 35.57 35.03 35.28 13,948,000 -0.06(-0.17%)
Dec 17, 2020 35.18 35.38 35.02 35.34 7,648,372 +0.03(+0.08%)
Dec 16, 2020 35.17 35.83 35.17 35.31 8,189,416 +0.17(+0.48%)
Dec 15, 2020 34.60 35.15 34.60 35.14 7,532,115 +0.55(+1.59%)
Dec 14, 2020 35.10 35.15 34.46 34.59 9,513,263 -0.31(-0.89%)
Dec 11, 2020 34.79 34.97 34.66 34.90 4,391,700 +0.01(+0.03%)
Dec 10, 2020 34.73 34.89 34.34 34.89 6,169,794 +0.09(+0.26%)
Dec 09, 2020 34.74 35.00 34.53 34.80 4,479,075 +0.10(+0.29%)
Dec 08, 2020 34.95 35.09 34.60 34.70 4,743,765 -0.25(-0.72%)
Dec 07, 2020 34.05 35.06 34.02 34.95 4,500,712 +0.24(+0.69%)
Dec 04, 2020 34.90 34.96 34.62 34.71 5,446,700 +0.07(+0.20%)
Dec 03, 2020 34.61 34.95 34.53 34.64 6,556,945 +0.02(+0.06%)
Dec 02, 2020 34.12 34.89 33.99 34.62 8,409,605 +0.55(+1.61%)
Dec 01, 2020 34.18 34.26 33.99 34.07 9,511,115 +0.15(+0.44%)
Nov 30, 2020 34.26 34.31 33.92 33.92 7,346,716 -0.41(-1.19%)
Nov 27, 2020 34.39 34.61 34.23 34.33 4,834,200 -0.04(-0.12%)
Nov 25, 2020 34.51 34.56 33.95 34.37 8,524,300 -0.21(-0.61%)
Nov 24, 2020 35.36 35.47 34.57 34.58 12,124,418 -0.45(-1.28%)
Nov 23, 2020 34.50 35.39 34.40 35.03 15,387,102 +2.76(+8.55%)
Nov 20, 2020 31.85 32.35 31.72 32.27 4,689,200 +0.42(+1.32%)
Nov 19, 2020 31.49 32.13 31.36 31.85 9,093,469 +0.33(+1.05%)
Nov 18, 2020 31.35 32.10 31.08 31.52 7,343,975 +0.26(+0.83%)
Nov 17, 2020 30.73 31.53 30.61 31.26 5,418,476 +0.21(+0.68%)
Nov 16, 2020 30.77 31.99 30.25 31.05 6,803,498 +0.40(+1.31%)
Nov 13, 2020 30.26 30.86 30.20 30.65 6,463,700 +0.50(+1.66%)
Nov 12, 2020 30.01 30.59 29.87 30.15 5,226,213 +0.19(+0.63%)
Nov 11, 2020 30.03 30.24 29.77 29.96 8,593,011 +0.14(+0.47%)
Nov 10, 2020 29.38 30.08 29.27 29.82 6,039,531 +0.40(+1.36%)
Nov 09, 2020 30.35 30.37 29.25 29.42 5,478,315 -0.02(-0.07%)
Nov 06, 2020 29.40 29.75 29.15 29.44 4,023,700 +0.07(+0.24%)
Nov 05, 2020 28.96 29.72 28.73 29.37 7,418,070 +0.71(+2.48%)
Nov 04, 2020 27.54 29.07 27.45 28.66 8,581,937 +1.42(+5.21%)
Nov 03, 2020 26.84 27.50 26.80 27.24 5,971,551 +0.46(+1.72%)
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.