Skip to main content
logo
Altice USA, Inc. (ATUS)
NYSE: ATUS · Real-Time Price · USD
2.130
+0.010 (0.47%)
Jun 27, 2025, 4:00 PM - Market closed

Altice USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.112.152.072.132.130.47%38,365,042
Jun 26, 20252.102.152.082.122.121.44%2,772,595
Jun 25, 20252.202.202.072.092.09-3.24%3,740,504
Jun 24, 20252.052.162.052.162.165.88%2,803,840
Jun 23, 20251.982.071.962.042.042.51%3,864,576
Jun 20, 20252.032.061.981.991.99-1.49%4,122,401
Jun 18, 20252.002.061.952.022.021.00%4,359,491
Jun 17, 20252.072.111.972.002.00-3.85%4,249,653
Jun 16, 20252.102.152.042.082.081.46%2,404,714
Jun 13, 20252.122.142.052.052.05-4.65%1,809,775
Jun 12, 20252.202.222.142.152.15-2.71%1,837,978
Jun 11, 20252.222.242.192.212.21-0.45%2,316,989
Jun 10, 20252.182.252.132.222.223.26%2,643,765
Jun 9, 20252.302.392.152.152.15-4.44%2,563,316
Jun 6, 20252.182.262.162.252.255.14%2,297,019
Jun 5, 20252.142.202.122.142.14-0.47%2,245,436
Jun 4, 20252.252.252.142.152.15-4.87%1,997,424
Jun 3, 20252.222.282.212.262.261.35%1,584,815
Jun 2, 20252.322.352.222.232.23-3.46%2,957,029
May 30, 20252.332.362.292.312.31-1.28%3,086,088
May 29, 20252.332.362.302.342.341.74%1,708,644
May 28, 20252.472.472.292.302.30-6.88%2,307,855
May 27, 20252.422.522.382.472.474.66%5,241,382
May 23, 20252.252.412.252.362.363.96%3,317,698
May 22, 20252.252.312.252.272.27-2,908,070
May 21, 20252.412.412.272.272.27-6.58%2,192,503
May 20, 20252.372.502.352.432.432.10%4,880,026
May 19, 20252.372.422.322.382.38-1.65%2,950,926
May 16, 20252.552.672.282.422.42-14.49%12,755,824
May 15, 20252.772.852.752.832.831.07%4,836,723
May 14, 20252.742.832.712.802.802.56%7,868,935
May 13, 20252.692.772.622.732.731.49%4,967,551
May 12, 20252.712.732.592.692.692.67%4,858,092
May 9, 20252.792.872.612.622.62-5.42%2,913,745
May 8, 20252.552.792.502.772.774.53%6,473,213
May 7, 20252.652.692.622.652.65-4,667,730
May 6, 20252.492.652.482.652.654.74%4,749,479
May 5, 20252.442.612.372.532.532.43%3,310,115
May 2, 20252.562.572.432.472.47-1.59%2,732,687
May 1, 20252.522.602.452.512.511.21%1,889,629
Apr 30, 20252.442.492.372.482.480.81%2,711,907
Apr 29, 20252.422.482.402.462.461.65%4,073,931
Apr 28, 20252.372.492.362.422.422.54%3,581,140
Apr 25, 20252.382.422.322.362.36-0.42%3,464,124
Apr 24, 20252.272.422.242.372.373.95%2,978,364
Apr 23, 20252.332.462.262.282.280.44%4,243,700
Apr 22, 20252.272.362.222.272.272.71%2,666,810
Apr 21, 20252.292.342.182.212.21-4.33%3,692,756
Apr 17, 20252.322.422.292.312.311.32%3,573,905
Apr 16, 20252.292.342.232.282.28-0.44%3,629,959