Altice USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	2.20	2.20	2.12	2.18	2.18	0.46%	1,983,261
Oct 23, 2025	2.25	2.25	2.15	2.17	2.17	-2.25%	2,949,550
Oct 22, 2025	2.32	2.32	2.14	2.22	2.22	-4.72%	6,298,573
Oct 21, 2025	2.42	2.43	2.30	2.33	2.33	-3.32%	5,487,752
Oct 20, 2025	2.42	2.45	2.37	2.41	2.41	0.42%	1,726,927
Oct 17, 2025	2.32	2.40	2.31	2.40	2.40	1.69%	1,962,079
Oct 16, 2025	2.56	2.57	2.29	2.36	2.36	-7.81%	3,126,287
Oct 15, 2025	2.60	2.61	2.54	2.56	2.56	0.39%	2,500,209
Oct 14, 2025	2.42	2.57	2.40	2.55	2.55	3.66%	2,654,900
Oct 13, 2025	2.52	2.52	2.38	2.46	2.46	1.23%	1,937,333
Oct 10, 2025	2.56	2.62	2.38	2.43	2.43	-5.81%	2,802,662
Oct 9, 2025	2.69	2.69	2.57	2.58	2.58	-4.09%	2,347,858
Oct 8, 2025	2.61	2.74	2.56	2.69	2.69	4.26%	6,031,032
Oct 7, 2025	2.63	2.63	2.55	2.58	2.58	-0.77%	3,273,137
Oct 6, 2025	2.51	2.61	2.51	2.60	2.60	4.00%	3,101,565
Oct 3, 2025	2.45	2.51	2.37	2.50	2.50	2.88%	3,315,590
Oct 2, 2025	2.31	2.60	2.31	2.43	2.43	4.29%	7,846,112
Oct 1, 2025	2.38	2.44	2.31	2.33	2.33	-3.32%	2,823,388
Sep 30, 2025	2.34	2.57	2.32	2.41	2.41	2.12%	7,029,765
Sep 29, 2025	2.40	2.42	2.34	2.36	2.36	-0.42%	2,479,638
Sep 26, 2025	2.41	2.48	2.35	2.37	2.37	-1.25%	2,494,946
Sep 25, 2025	2.52	2.53	2.40	2.40	2.40	-5.51%	4,019,109
Sep 24, 2025	2.64	2.66	2.51	2.54	2.54	-3.05%	4,432,961
Sep 23, 2025	2.73	2.79	2.59	2.62	2.62	-2.96%	3,313,497
Sep 22, 2025	2.69	2.71	2.64	2.70	2.70	0.37%	2,086,986
Sep 19, 2025	2.72	2.74	2.68	2.69	2.69	-0.74%	7,372,511
Sep 18, 2025	2.56	2.73	2.56	2.71	2.71	7.54%	7,933,181
Sep 17, 2025	2.39	2.59	2.36	2.52	2.52	5.88%	7,047,480
Sep 16, 2025	2.37	2.44	2.35	2.38	2.38	-1.65%	6,993,241
Sep 15, 2025	2.40	2.45	2.37	2.42	2.42	1.26%	1,744,993
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