Skip to main content
Altice USA, Inc. (ATUS)
NYSE: ATUS · Real-Time Price · USD
2.420
+0.040 (1.68%)
Nov 20, 2024, 4:00 PM EST - Market closed

Altice USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.382.512.352.422.421.68%2,174,906
Nov 19, 20242.352.422.322.382.380.42%1,172,675
Nov 18, 20242.462.502.362.372.37-4.05%2,646,545
Nov 15, 20242.632.632.462.472.47-5.36%2,795,960
Nov 14, 20242.692.732.612.612.61-2.25%2,300,712
Nov 13, 20242.802.802.672.672.67-4.30%3,681,059
Nov 12, 20242.662.832.662.792.793.72%9,248,140
Nov 11, 20242.592.752.532.692.694.26%5,408,261
Nov 8, 20242.602.662.482.582.58-1.90%3,488,015
Nov 7, 20242.602.692.532.632.631.15%5,341,663
Nov 6, 20242.602.792.542.602.602.77%6,110,020
Nov 5, 20242.452.722.332.532.53-2.32%7,237,373
Nov 4, 20242.632.762.572.592.59-1.89%9,157,844
Nov 1, 20242.602.762.522.642.648.64%9,316,137
Oct 31, 20242.552.572.402.432.43-3.57%1,751,852
Oct 30, 20242.542.592.482.522.52-2.33%3,201,854
Oct 29, 20242.562.612.462.582.580.39%3,074,412
Oct 28, 20242.582.652.552.572.571.18%3,612,485
Oct 25, 20242.452.562.442.542.544.10%2,545,494
Oct 24, 20242.362.502.342.442.443.39%3,195,034
Oct 23, 20242.282.392.242.362.364.42%2,761,007
Oct 22, 20242.282.312.192.262.26-0.88%1,758,493
Oct 21, 20242.322.322.262.282.28-1.30%1,089,963
Oct 18, 20242.342.402.292.312.31-3.35%2,297,220
Oct 17, 20242.342.422.282.392.391.27%1,226,255
Oct 16, 20242.432.492.352.362.36-1.67%3,776,858
Oct 15, 20242.402.542.392.402.40-0.41%2,206,876
Oct 14, 20242.442.472.382.412.41-1.63%755,729
Oct 11, 20242.522.562.452.452.45-2.39%1,379,381
Oct 10, 20242.412.522.412.512.512.03%1,922,362
Oct 9, 20242.352.472.352.462.463.80%1,457,246
Oct 8, 20242.342.412.332.372.37-0.84%1,863,421
Oct 7, 20242.402.432.342.392.39-0.83%2,233,947
Oct 4, 20242.522.532.402.412.41-1.23%1,378,312
Oct 3, 20242.462.472.362.442.44-1.21%1,704,514
Oct 2, 20242.352.522.342.472.472.07%1,841,463
Oct 1, 20242.462.472.382.422.42-1.63%1,350,499
Sep 30, 20242.502.522.432.462.46-1.60%1,341,856
Sep 27, 20242.492.592.472.502.501.21%2,853,535
Sep 26, 20242.502.572.362.472.470.41%3,200,788
Sep 25, 20242.412.482.332.462.460.82%2,582,289
Sep 24, 20242.142.472.132.442.4415.64%6,449,370
Sep 23, 20242.172.192.082.112.11-3.65%2,685,288
Sep 20, 20242.282.282.162.192.19-3.95%3,612,648
Sep 19, 20242.362.512.252.282.28-1.72%4,872,472
Sep 18, 20242.222.462.172.322.324.50%4,203,174
Sep 17, 20242.212.312.152.222.222.30%4,476,537
Sep 16, 20242.192.242.142.172.17-1,445,258
Sep 13, 20242.102.232.102.172.174.83%3,233,931
Sep 12, 20241.962.171.962.072.076.70%2,602,342
Sep 11, 20241.922.001.891.941.94-1.02%2,344,719
Sep 10, 20242.072.071.881.961.96-4.39%3,504,241
Sep 9, 20242.202.201.972.052.05-6.82%3,761,721
Sep 6, 20242.142.222.102.202.202.80%3,189,043
Sep 5, 20242.052.251.982.142.144.90%7,845,303
Sep 4, 20241.752.251.702.042.0413.33%10,696,473
Sep 3, 20241.841.881.771.801.80-2.17%1,665,499
Aug 30, 20241.861.911.811.841.84-1.08%1,198,997
Aug 29, 20241.841.911.821.861.860.54%701,240
Aug 28, 20241.901.951.831.851.85-3.14%1,250,064
Aug 27, 20241.902.031.881.911.911.60%3,722,388
Aug 26, 20241.831.911.811.881.882.17%4,737,935
Aug 23, 20241.831.921.821.841.84-0.54%1,004,212
Aug 22, 20241.851.921.771.851.851.65%2,767,713
Aug 21, 20241.611.891.611.821.8211.66%14,287,078
Aug 20, 20241.601.671.551.631.631.87%3,897,819
Aug 19, 20241.581.731.581.601.601.91%7,305,435
Aug 16, 20241.631.671.571.571.57-3.09%1,546,413
Aug 15, 20241.631.661.591.621.62-1,771,847
Aug 14, 20241.721.721.601.621.62-4.71%2,268,452
Aug 13, 20241.611.721.601.701.706.25%1,658,831
Aug 12, 20241.581.611.521.601.60-2,896,235
Aug 9, 20241.651.651.521.601.60-1.84%2,245,190
Aug 8, 20241.621.651.551.631.632.52%1,948,106
Aug 7, 20241.701.731.571.591.59-6.47%1,715,739
Aug 6, 20241.701.741.691.701.70-1.16%1,137,220
Aug 5, 20241.651.751.611.721.72-3.91%1,482,451
Aug 2, 20241.781.831.711.791.79-4.79%1,771,534
Aug 1, 20241.762.091.761.881.88-10.05%4,691,234
Jul 31, 20242.112.172.022.092.09-0.95%2,986,813
Jul 30, 20241.872.121.852.112.1111.64%4,359,430
Jul 29, 20241.751.911.711.891.896.78%2,935,586
Jul 26, 20241.601.801.601.771.7712.74%5,115,651
Jul 25, 20241.641.651.551.571.57-2.48%4,575,304
Jul 24, 20241.771.801.611.611.61-9.55%4,205,139
Jul 23, 20241.721.801.691.781.782.89%2,147,481
Jul 22, 20241.821.821.701.731.73-2.81%2,575,538
Jul 19, 20241.831.851.781.781.78-2.20%1,943,123
Jul 18, 20241.861.911.821.821.82-0.55%2,512,568
Jul 17, 20241.881.951.811.831.83-1.61%5,283,570
Jul 16, 20241.901.941.791.861.86-1.59%10,029,598
Jul 15, 20242.092.091.891.891.89-7.35%2,943,988
Jul 12, 20241.922.071.912.042.047.94%21,563,574
Jul 11, 20241.881.951.821.891.891.07%4,546,964
Jul 10, 20241.941.941.841.871.87-1.58%7,126,457
Jul 9, 20241.921.951.891.901.90-2.06%2,107,901
Jul 8, 20242.052.061.941.941.94-3.96%3,099,205
Jul 5, 20242.092.092.022.022.02-1.94%818,587
Jul 3, 20242.022.092.002.062.061.98%1,082,730
Jul 2, 20242.002.041.902.022.02-0.98%3,877,006