Altice USA, Inc. (ATUS)
NYSE: ATUS · Real-Time Price · USD
2.470
+0.010 (0.41%)
At close: Sep 26, 2024, 4:00 PM
2.590
+0.120 (4.86%)
After-hours: Sep 26, 2024, 5:05 PM EDT
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2024 | 2.50 | 2.57 | 2.36 | 2.47 | 2.47 | 0.41% | 3,200,341 |
Sep 25, 2024 | 2.41 | 2.48 | 2.33 | 2.46 | 2.46 | 0.82% | 2,582,289 |
Sep 24, 2024 | 2.14 | 2.47 | 2.13 | 2.44 | 2.44 | 15.64% | 6,449,370 |
Sep 23, 2024 | 2.17 | 2.19 | 2.08 | 2.11 | 2.11 | -3.65% | 2,685,288 |
Sep 20, 2024 | 2.28 | 2.28 | 2.16 | 2.19 | 2.19 | -3.95% | 3,612,648 |
Sep 19, 2024 | 2.36 | 2.51 | 2.25 | 2.28 | 2.28 | -1.72% | 4,872,472 |
Sep 18, 2024 | 2.22 | 2.46 | 2.17 | 2.32 | 2.32 | 4.50% | 4,203,174 |
Sep 17, 2024 | 2.21 | 2.31 | 2.15 | 2.22 | 2.22 | 2.30% | 4,476,537 |
Sep 16, 2024 | 2.19 | 2.24 | 2.14 | 2.17 | 2.17 | - | 1,445,258 |
Sep 13, 2024 | 2.10 | 2.23 | 2.10 | 2.17 | 2.17 | 4.83% | 3,233,931 |
Sep 12, 2024 | 1.96 | 2.17 | 1.96 | 2.07 | 2.07 | 6.70% | 2,602,342 |
Sep 11, 2024 | 1.92 | 2.00 | 1.89 | 1.94 | 1.94 | -1.02% | 2,344,719 |
Sep 10, 2024 | 2.07 | 2.07 | 1.88 | 1.96 | 1.96 | -4.39% | 3,504,241 |
Sep 9, 2024 | 2.20 | 2.20 | 1.97 | 2.05 | 2.05 | -6.82% | 3,761,721 |
Sep 6, 2024 | 2.14 | 2.22 | 2.10 | 2.20 | 2.20 | 2.80% | 3,189,043 |
Sep 5, 2024 | 2.05 | 2.25 | 1.98 | 2.14 | 2.14 | 4.90% | 7,845,303 |
Sep 4, 2024 | 1.75 | 2.25 | 1.70 | 2.04 | 2.04 | 13.33% | 10,696,473 |
Sep 3, 2024 | 1.84 | 1.88 | 1.77 | 1.80 | 1.80 | -2.17% | 1,665,499 |
Aug 30, 2024 | 1.86 | 1.91 | 1.81 | 1.84 | 1.84 | -1.08% | 1,198,997 |
Aug 29, 2024 | 1.84 | 1.91 | 1.82 | 1.86 | 1.86 | 0.54% | 701,240 |
Aug 28, 2024 | 1.90 | 1.95 | 1.83 | 1.85 | 1.85 | -3.14% | 1,250,064 |
Aug 27, 2024 | 1.90 | 2.03 | 1.88 | 1.91 | 1.91 | 1.60% | 3,722,388 |
Aug 26, 2024 | 1.83 | 1.91 | 1.81 | 1.88 | 1.88 | 2.17% | 4,737,935 |
Aug 23, 2024 | 1.83 | 1.92 | 1.82 | 1.84 | 1.84 | -0.54% | 1,004,212 |
Aug 22, 2024 | 1.85 | 1.92 | 1.77 | 1.85 | 1.85 | 1.65% | 2,767,713 |
Aug 21, 2024 | 1.61 | 1.89 | 1.61 | 1.82 | 1.82 | 11.66% | 14,287,078 |
Aug 20, 2024 | 1.60 | 1.67 | 1.55 | 1.63 | 1.63 | 1.87% | 3,897,819 |
Aug 19, 2024 | 1.58 | 1.73 | 1.58 | 1.60 | 1.60 | 1.91% | 7,305,435 |
Aug 16, 2024 | 1.63 | 1.67 | 1.57 | 1.57 | 1.57 | -3.09% | 1,546,413 |
Aug 15, 2024 | 1.63 | 1.66 | 1.59 | 1.62 | 1.62 | - | 1,771,847 |
Aug 14, 2024 | 1.72 | 1.72 | 1.60 | 1.62 | 1.62 | -4.71% | 2,268,452 |
Aug 13, 2024 | 1.61 | 1.72 | 1.60 | 1.70 | 1.70 | 6.25% | 1,658,831 |
Aug 12, 2024 | 1.58 | 1.61 | 1.52 | 1.60 | 1.60 | - | 2,896,235 |
Aug 9, 2024 | 1.65 | 1.65 | 1.52 | 1.60 | 1.60 | -1.84% | 2,245,190 |
Aug 8, 2024 | 1.62 | 1.65 | 1.55 | 1.63 | 1.63 | 2.52% | 1,948,106 |
Aug 7, 2024 | 1.70 | 1.73 | 1.57 | 1.59 | 1.59 | -6.47% | 1,715,739 |
Aug 6, 2024 | 1.70 | 1.74 | 1.69 | 1.70 | 1.70 | -1.16% | 1,137,220 |
Aug 5, 2024 | 1.65 | 1.75 | 1.61 | 1.72 | 1.72 | -3.91% | 1,482,451 |
Aug 2, 2024 | 1.78 | 1.83 | 1.71 | 1.79 | 1.79 | -4.79% | 1,771,534 |
Aug 1, 2024 | 1.76 | 2.09 | 1.76 | 1.88 | 1.88 | -10.05% | 4,691,234 |
Jul 31, 2024 | 2.11 | 2.17 | 2.02 | 2.09 | 2.09 | -0.95% | 2,986,813 |
Jul 30, 2024 | 1.87 | 2.12 | 1.85 | 2.11 | 2.11 | 11.64% | 4,359,430 |
Jul 29, 2024 | 1.75 | 1.91 | 1.71 | 1.89 | 1.89 | 6.78% | 2,935,586 |
Jul 26, 2024 | 1.60 | 1.80 | 1.60 | 1.77 | 1.77 | 12.74% | 5,115,651 |
Jul 25, 2024 | 1.64 | 1.65 | 1.55 | 1.57 | 1.57 | -2.48% | 4,575,304 |
Jul 24, 2024 | 1.77 | 1.80 | 1.61 | 1.61 | 1.61 | -9.55% | 4,205,139 |
Jul 23, 2024 | 1.72 | 1.80 | 1.69 | 1.78 | 1.78 | 2.89% | 2,147,481 |
Jul 22, 2024 | 1.82 | 1.82 | 1.70 | 1.73 | 1.73 | -2.81% | 2,575,538 |
Jul 19, 2024 | 1.83 | 1.85 | 1.78 | 1.78 | 1.78 | -2.20% | 1,943,123 |
Jul 18, 2024 | 1.86 | 1.91 | 1.82 | 1.82 | 1.82 | -0.55% | 2,512,568 |
Jul 17, 2024 | 1.88 | 1.95 | 1.81 | 1.83 | 1.83 | -1.61% | 5,283,570 |
Jul 16, 2024 | 1.90 | 1.94 | 1.79 | 1.86 | 1.86 | -1.59% | 10,029,598 |
Jul 15, 2024 | 2.09 | 2.09 | 1.89 | 1.89 | 1.89 | -7.35% | 2,943,988 |
Jul 12, 2024 | 1.92 | 2.07 | 1.91 | 2.04 | 2.04 | 7.94% | 21,563,574 |
Jul 11, 2024 | 1.88 | 1.95 | 1.82 | 1.89 | 1.89 | 1.07% | 4,546,964 |
Jul 10, 2024 | 1.94 | 1.94 | 1.84 | 1.87 | 1.87 | -1.58% | 7,126,457 |
Jul 9, 2024 | 1.92 | 1.95 | 1.89 | 1.90 | 1.90 | -2.06% | 2,107,901 |
Jul 8, 2024 | 2.05 | 2.06 | 1.94 | 1.94 | 1.94 | -3.96% | 3,099,205 |
Jul 5, 2024 | 2.09 | 2.09 | 2.02 | 2.02 | 2.02 | -1.94% | 818,587 |
Jul 3, 2024 | 2.02 | 2.09 | 2.00 | 2.06 | 2.06 | 1.98% | 1,082,730 |
Jul 2, 2024 | 2.00 | 2.04 | 1.90 | 2.02 | 2.02 | -0.98% | 3,877,006 |
Jul 1, 2024 | 1.97 | 2.08 | 1.97 | 2.04 | 2.04 | - | 2,805,699 |
Jun 28, 2024 | 2.07 | 2.10 | 2.01 | 2.04 | 2.04 | -0.97% | 1,260,471 |
Jun 27, 2024 | 2.08 | 2.08 | 2.01 | 2.06 | 2.06 | -0.48% | 1,064,070 |
Jun 26, 2024 | 2.00 | 2.08 | 1.97 | 2.07 | 2.07 | 2.48% | 2,185,158 |
Jun 25, 2024 | 2.05 | 2.05 | 1.99 | 2.02 | 2.02 | -0.98% | 2,618,197 |
Jun 24, 2024 | 2.17 | 2.20 | 2.03 | 2.04 | 2.04 | -6.42% | 3,063,536 |
Jun 21, 2024 | 2.04 | 2.20 | 2.03 | 2.18 | 2.18 | 5.31% | 2,779,087 |
Jun 20, 2024 | 2.05 | 2.09 | 2.03 | 2.07 | 2.07 | 0.49% | 1,103,846 |
Jun 18, 2024 | 2.12 | 2.15 | 2.02 | 2.06 | 2.06 | -4.19% | 1,084,961 |
Jun 17, 2024 | 2.09 | 2.16 | 2.04 | 2.15 | 2.15 | 2.38% | 1,259,443 |
Jun 14, 2024 | 2.22 | 2.24 | 2.10 | 2.10 | 2.10 | -5.83% | 906,348 |
Jun 13, 2024 | 2.38 | 2.38 | 2.22 | 2.23 | 2.23 | -5.91% | 2,642,939 |
Jun 12, 2024 | 2.48 | 2.51 | 2.37 | 2.37 | 2.37 | -3.27% | 991,982 |
Jun 11, 2024 | 2.44 | 2.48 | 2.39 | 2.45 | 2.45 | -0.81% | 646,269 |
Jun 10, 2024 | 2.43 | 2.51 | 2.38 | 2.47 | 2.47 | 0.41% | 941,561 |
Jun 7, 2024 | 2.54 | 2.58 | 2.45 | 2.46 | 2.46 | -5.02% | 1,351,729 |
Jun 6, 2024 | 2.56 | 2.69 | 2.52 | 2.59 | 2.59 | 0.39% | 3,125,269 |
Jun 5, 2024 | 2.58 | 2.59 | 2.50 | 2.58 | 2.58 | 1.18% | 625,859 |
Jun 4, 2024 | 2.59 | 2.61 | 2.53 | 2.55 | 2.55 | -3.77% | 1,040,156 |
Jun 3, 2024 | 2.63 | 2.75 | 2.60 | 2.65 | 2.65 | 6.85% | 3,119,501 |
May 31, 2024 | 2.58 | 2.69 | 2.48 | 2.48 | 2.48 | -4.98% | 5,936,488 |
May 30, 2024 | 2.57 | 2.79 | 2.56 | 2.61 | 2.61 | - | 7,159,466 |
May 29, 2024 | 2.40 | 2.62 | 2.35 | 2.61 | 2.61 | 7.41% | 2,360,784 |
May 28, 2024 | 2.37 | 2.45 | 2.35 | 2.43 | 2.43 | 4.29% | 2,111,837 |
May 24, 2024 | 2.26 | 2.36 | 2.24 | 2.33 | 2.33 | 3.10% | 1,717,083 |
May 23, 2024 | 2.30 | 2.33 | 2.20 | 2.26 | 2.26 | -1.74% | 1,496,847 |
May 22, 2024 | 2.29 | 2.35 | 2.22 | 2.30 | 2.30 | -0.43% | 1,725,089 |
May 21, 2024 | 2.32 | 2.33 | 2.23 | 2.31 | 2.31 | -0.43% | 1,471,375 |
May 20, 2024 | 2.25 | 2.33 | 2.22 | 2.32 | 2.32 | 2.65% | 1,384,293 |
May 17, 2024 | 2.12 | 2.35 | 2.07 | 2.26 | 2.26 | 7.62% | 4,656,778 |
May 16, 2024 | 2.04 | 2.10 | 1.98 | 2.10 | 2.10 | 3.45% | 2,689,718 |
May 15, 2024 | 2.21 | 2.22 | 2.03 | 2.03 | 2.03 | -6.88% | 1,177,331 |
May 14, 2024 | 2.10 | 2.21 | 2.10 | 2.18 | 2.18 | 3.81% | 3,699,044 |
May 13, 2024 | 2.17 | 2.18 | 2.10 | 2.10 | 2.10 | -2.78% | 854,441 |
May 10, 2024 | 2.09 | 2.19 | 2.06 | 2.16 | 2.16 | 2.86% | 2,759,072 |
May 9, 2024 | 2.06 | 2.16 | 2.03 | 2.10 | 2.10 | 2.94% | 2,567,503 |
May 8, 2024 | 1.97 | 2.05 | 1.92 | 2.04 | 2.04 | 2.00% | 3,078,600 |
May 7, 2024 | 1.95 | 2.06 | 1.95 | 2.00 | 2.00 | 2.56% | 4,063,526 |
May 6, 2024 | 2.01 | 2.06 | 1.90 | 1.95 | 1.95 | -1.52% | 3,030,507 |