Altice USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	2.44	2.47	2.37	2.39	2.39	-1.65%	2,359,667
Sep 11, 2025	2.31	2.45	2.31	2.43	2.43	4.74%	2,280,156
Sep 10, 2025	2.40	2.48	2.30	2.32	2.32	-2.93%	4,558,260
Sep 9, 2025	2.23	2.52	2.21	2.39	2.39	6.22%	6,552,600
Sep 8, 2025	2.22	2.27	2.14	2.25	2.25	0.45%	3,463,447
Sep 5, 2025	2.35	2.41	2.20	2.24	2.24	-3.86%	3,139,950
Sep 4, 2025	2.41	2.41	2.32	2.33	2.33	-2.92%	2,037,185
Sep 3, 2025	2.38	2.41	2.30	2.40	2.40	-	5,261,594
Sep 2, 2025	2.26	2.42	2.23	2.40	2.40	2.56%	3,066,112
Aug 29, 2025	2.36	2.37	2.26	2.34	2.34	-0.43%	1,512,744
Aug 28, 2025	2.45	2.45	2.35	2.35	2.35	-2.89%	1,434,165
Aug 27, 2025	2.34	2.44	2.34	2.42	2.42	1.68%	1,599,180
Aug 26, 2025	2.40	2.43	2.36	2.38	2.38	0.42%	1,948,688
Aug 25, 2025	2.38	2.42	2.34	2.37	2.37	-0.84%	2,013,949
Aug 22, 2025	2.29	2.41	2.27	2.39	2.39	5.29%	2,552,748
Aug 21, 2025	2.15	2.27	2.15	2.27	2.27	3.18%	2,318,995
Aug 20, 2025	2.38	2.39	2.18	2.20	2.20	-5.98%	3,429,529
Aug 19, 2025	2.34	2.41	2.33	2.34	2.34	0.43%	1,459,239
Aug 18, 2025	2.38	2.38	2.31	2.33	2.33	-1.69%	1,696,918
Aug 15, 2025	2.32	2.45	2.30	2.37	2.37	2.60%	3,689,734
Aug 14, 2025	2.26	2.31	2.23	2.31	2.31	0.43%	2,600,261
Aug 13, 2025	2.25	2.36	2.22	2.30	2.30	3.14%	3,383,275
Aug 12, 2025	2.07	2.37	2.07	2.23	2.23	8.78%	4,995,113
Aug 11, 2025	2.11	2.14	2.03	2.05	2.05	-4.65%	3,842,559
Aug 8, 2025	2.13	2.17	2.13	2.15	2.15	-1.83%	1,824,955
Aug 7, 2025	2.28	2.34	2.13	2.19	2.19	-8.37%	8,517,421
Aug 6, 2025	2.44	2.44	2.38	2.39	2.39	-1.24%	2,622,315
Aug 5, 2025	2.45	2.47	2.40	2.42	2.42	-0.41%	1,690,804
Aug 4, 2025	2.46	2.50	2.40	2.43	2.43	-1.62%	2,415,007
Aug 1, 2025	2.56	2.60	2.42	2.47	2.47	-5.00%	5,557,729
Jul 31, 2025	2.48	2.60	2.48	2.60	2.60	4.42%	4,046,006
Jul 30, 2025	2.51	2.59	2.42	2.49	2.49	-2.35%	3,402,909
Jul 29, 2025	2.64	2.65	2.53	2.55	2.55	-2.67%	2,974,840
Jul 28, 2025	2.69	2.69	2.57	2.62	2.62	-2.24%	2,793,776
Jul 25, 2025	2.91	2.91	2.64	2.68	2.68	-9.15%	3,546,150
Jul 24, 2025	2.82	2.98	2.79	2.95	2.95	2.08%	4,247,072
Jul 23, 2025	2.81	2.90	2.76	2.89	2.89	3.96%	5,082,127
Jul 22, 2025	2.82	2.82	2.70	2.78	2.78	-0.71%	5,390,946
Jul 21, 2025	2.80	2.85	2.76	2.80	2.80	0.36%	8,868,789
Jul 18, 2025	2.87	2.88	2.68	2.79	2.79	2.20%	9,496,462
Jul 17, 2025	2.70	2.75	2.67	2.73	2.73	2.25%	2,985,759
Jul 16, 2025	2.71	2.72	2.57	2.67	2.67	-0.37%	4,174,878
Jul 15, 2025	2.65	2.75	2.60	2.68	2.68	1.90%	6,710,956
Jul 14, 2025	2.55	2.63	2.54	2.63	2.63	1.94%	3,170,794
Jul 11, 2025	2.63	2.67	2.55	2.58	2.58	-2.64%	3,315,961
Jul 10, 2025	2.66	2.69	2.53	2.65	2.65	-0.38%	4,700,638
Jul 9, 2025	2.59	2.79	2.59	2.66	2.66	3.10%	11,072,735
Jul 8, 2025	2.23	2.65	2.21	2.58	2.58	16.22%	16,251,520
Jul 7, 2025	2.18	2.24	2.18	2.22	2.22	-	3,024,906
Jul 3, 2025	2.10	2.22	2.10	2.22	2.22	6.22%	1,716,108