Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20242.502.572.362.472.470.41%3,200,341
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
Jul 1, 20241.972.081.972.042.04-2,805,699
Jun 28, 20242.072.102.012.042.04-0.97%1,260,471
Jun 27, 20242.082.082.012.062.06-0.48%1,064,070
Jun 26, 20242.002.081.972.072.072.48%2,185,158
Jun 25, 20242.052.051.992.022.02-0.98%2,618,197
Jun 24, 20242.172.202.032.042.04-6.42%3,063,536
Jun 21, 20242.042.202.032.182.185.31%2,779,087
Jun 20, 20242.052.092.032.072.070.49%1,103,846
Jun 18, 20242.122.152.022.062.06-4.19%1,084,961
Jun 17, 20242.092.162.042.152.152.38%1,259,443
Jun 14, 20242.222.242.102.102.10-5.83%906,348
Jun 13, 20242.382.382.222.232.23-5.91%2,642,939
Jun 12, 20242.482.512.372.372.37-3.27%991,982
Jun 11, 20242.442.482.392.452.45-0.81%646,269
Jun 10, 20242.432.512.382.472.470.41%941,561
Jun 7, 20242.542.582.452.462.46-5.02%1,351,729
Jun 6, 20242.562.692.522.592.590.39%3,125,269
Jun 5, 20242.582.592.502.582.581.18%625,859
Jun 4, 20242.592.612.532.552.55-3.77%1,040,156
Jun 3, 20242.632.752.602.652.656.85%3,119,501
May 31, 20242.582.692.482.482.48-4.98%5,936,488
May 30, 20242.572.792.562.612.61-7,159,466
May 29, 20242.402.622.352.612.617.41%2,360,784
May 28, 20242.372.452.352.432.434.29%2,111,837
May 24, 20242.262.362.242.332.333.10%1,717,083
May 23, 20242.302.332.202.262.26-1.74%1,496,847
May 22, 20242.292.352.222.302.30-0.43%1,725,089
May 21, 20242.322.332.232.312.31-0.43%1,471,375
May 20, 20242.252.332.222.322.322.65%1,384,293
May 17, 20242.122.352.072.262.267.62%4,656,778
May 16, 20242.042.101.982.102.103.45%2,689,718
May 15, 20242.212.222.032.032.03-6.88%1,177,331
May 14, 20242.102.212.102.182.183.81%3,699,044
May 13, 20242.172.182.102.102.10-2.78%854,441
May 10, 20242.092.192.062.162.162.86%2,759,072
May 9, 20242.062.162.032.102.102.94%2,567,503
May 8, 20241.972.051.922.042.042.00%3,078,600
May 7, 20241.952.061.952.002.002.56%4,063,526
May 6, 20242.012.061.901.951.95-1.52%3,030,507