Altice USA, Inc. Class A Common Stock (NY: ATUS )

2.640 +0.080 (+3.13%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.540 2.700 2.500 2.640 3,859,814 +0.09(+3.53%)
Dec 19, 2024 2.560 2.600 2.515 2.550 3,197,810 +0.05(+2.00%)
Dec 18, 2024 2.580 2.680 2.500 2.500 4,321,902 -0.05(-1.96%)
Dec 17, 2024 2.560 2.608 2.450 2.550 3,550,583 -0.07(-2.67%)
Dec 16, 2024 2.600 2.720 2.570 2.620 2,638,780 -0.06(-2.24%)
Dec 13, 2024 2.550 2.680 2.540 2.680 2,337,013 +0.07(+2.68%)
Dec 12, 2024 2.580 2.700 2.565 2.610 2,739,382 +0.03(+1.16%)
Dec 11, 2024 2.490 2.610 2.410 2.580 3,095,687 +0.18(+7.50%)
Dec 10, 2024 2.360 2.498 2.290 2.400 4,369,581 +0.04(+1.69%)
Dec 09, 2024 2.570 2.640 2.335 2.360 7,048,387 -0.22(-8.53%)
Dec 06, 2024 2.560 2.655 2.533 2.580 4,966,752 +0.02(+0.78%)
Dec 05, 2024 2.490 2.605 2.481 2.560 2,789,907 +0.07(+2.81%)
Dec 04, 2024 2.540 2.570 2.480 2.490 3,341,793 -0.04(-1.58%)
Dec 03, 2024 2.440 2.570 2.430 2.530 2,372,144 +0.04(+1.61%)
Dec 02, 2024 2.410 2.535 2.310 2.490 3,673,015 +0.08(+3.32%)
Nov 29, 2024 2.600 2.660 2.410 2.410 2,859,196 -0.19(-7.31%)
Nov 27, 2024 2.550 2.630 2.525 2.600 1,728,750 +0.09(+3.59%)
Nov 26, 2024 2.560 2.610 2.510 2.510 2,105,024 -0.05(-1.95%)
Nov 25, 2024 2.650 2.660 2.560 2.560 4,710,387 -0.03(-1.16%)
Nov 22, 2024 2.600 2.640 2.560 2.590 3,966,594 +0.00(+0.00%)
Nov 21, 2024 2.410 2.610 2.405 2.590 4,746,980 +0.17(+7.02%)
Nov 20, 2024 2.380 2.509 2.351 2.420 2,174,906 +0.04(+1.68%)
Nov 19, 2024 2.350 2.415 2.320 2.380 1,172,674 +0.01(+0.42%)
Nov 18, 2024 2.460 2.500 2.360 2.370 2,646,445 -0.10(-4.05%)
Nov 15, 2024 2.630 2.630 2.460 2.470 2,795,960 -0.14(-5.36%)
Nov 14, 2024 2.690 2.730 2.610 2.610 2,300,562 -0.06(-2.25%)
Nov 13, 2024 2.800 2.800 2.670 2.670 3,680,994 -0.12(-4.30%)
Nov 12, 2024 2.660 2.830 2.655 2.790 9,248,126 +0.10(+3.72%)
Nov 11, 2024 2.590 2.750 2.530 2.690 5,406,461 +0.11(+4.26%)
Nov 08, 2024 2.600 2.660 2.480 2.580 3,488,015 -0.05(-1.90%)
Nov 07, 2024 2.600 2.690 2.530 2.630 5,341,666 +0.03(+1.15%)
Nov 06, 2024 2.600 2.790 2.540 2.600 6,109,885 +0.07(+2.77%)
Nov 05, 2024 2.450 2.720 2.330 2.530 7,237,376 -0.06(-2.32%)
Nov 04, 2024 2.630 2.755 2.571 2.590 9,153,540 -0.05(-1.89%)
Nov 01, 2024 2.600 2.759 2.520 2.640 9,529,603 +0.21(+8.64%)
Oct 31, 2024 2.550 2.570 2.400 2.430 1,751,852 -0.09(-3.57%)
Oct 30, 2024 2.540 2.590 2.481 2.520 3,201,854 -0.06(-2.33%)
Oct 29, 2024 2.560 2.610 2.460 2.580 3,074,362 +0.01(+0.39%)
Oct 28, 2024 2.580 2.650 2.550 2.570 3,612,485 +0.03(+1.18%)
Oct 25, 2024 2.450 2.560 2.442 2.540 2,545,494 +0.10(+4.10%)
Oct 24, 2024 2.360 2.500 2.340 2.440 3,195,014 +0.08(+3.39%)
Oct 23, 2024 2.280 2.390 2.244 2.360 2,761,007 +0.10(+4.42%)
Oct 22, 2024 2.280 2.310 2.185 2.260 1,758,493 -0.02(-0.88%)
Oct 21, 2024 2.320 2.320 2.262 2.280 1,089,953 -0.03(-1.30%)
Oct 18, 2024 2.340 2.400 2.290 2.310 2,297,220 -0.08(-3.35%)
Oct 17, 2024 2.340 2.415 2.280 2.390 1,226,255 +0.03(+1.27%)
Oct 16, 2024 2.430 2.490 2.350 2.360 3,776,854 -0.04(-1.67%)
Oct 15, 2024 2.400 2.535 2.390 2.400 2,206,230 -0.01(-0.41%)
Oct 14, 2024 2.440 2.465 2.380 2.410 755,729 -0.04(-1.63%)
Oct 11, 2024 2.520 2.555 2.450 2.450 1,379,381 -0.06(-2.39%)
Oct 10, 2024 2.410 2.520 2.405 2.510 1,922,362 +0.05(+2.03%)
Oct 09, 2024 2.350 2.470 2.350 2.460 1,457,246 +0.09(+3.80%)
Oct 08, 2024 2.340 2.410 2.330 2.370 1,863,422 -0.02(-0.84%)
Oct 07, 2024 2.400 2.425 2.340 2.390 2,233,947 -0.02(-0.83%)
Oct 04, 2024 2.520 2.530 2.400 2.410 1,378,312 -0.03(-1.23%)
Oct 03, 2024 2.460 2.470 2.355 2.440 1,704,514 -0.03(-1.21%)
Oct 02, 2024 2.350 2.515 2.340 2.470 1,841,429 +0.05(+2.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.