Skip to main content
Altice USA, Inc. (ATUS)
NYSE: ATUS · Real-Time Price · USD
2.770
-0.040 (-1.42%)
At close: Mar 28, 2025, 4:00 PM
2.790
+0.020 (0.73%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Altice USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20252.762.832.752.772.77-1.42%1,547,677
Mar 27, 20252.842.852.762.812.81-0.71%2,367,142
Mar 26, 20252.752.852.742.832.832.54%1,265,360
Mar 25, 20252.722.802.712.762.761.47%1,478,230
Mar 24, 20252.702.772.662.722.721.49%1,689,360
Mar 21, 20252.622.692.612.682.680.37%4,263,331
Mar 20, 20252.602.682.532.672.673.89%1,174,537
Mar 19, 20252.572.642.542.572.571.18%1,383,916
Mar 18, 20252.522.582.502.542.540.40%808,392
Mar 17, 20252.542.622.522.532.530.40%1,724,089
Mar 14, 20252.442.532.392.522.525.44%2,811,674
Mar 13, 20252.452.472.312.392.39-3.24%3,475,814
Mar 12, 20252.422.502.302.472.474.66%2,627,627
Mar 11, 20252.252.382.252.362.363.96%2,640,988
Mar 10, 20252.382.482.262.272.27-7.35%3,425,716
Mar 7, 20252.502.582.342.452.45-2.78%3,631,621
Mar 6, 20252.602.672.502.522.52-3.45%3,332,653
Mar 5, 20252.632.692.532.612.61-1.51%3,361,848
Mar 4, 20252.752.762.602.652.65-3.99%2,862,784
Mar 3, 20252.892.942.752.762.76-3.50%2,142,140
Feb 28, 20252.802.892.802.862.86-0.35%1,876,821
Feb 27, 20252.922.972.792.872.87-1.03%3,441,765
Feb 26, 20252.843.042.842.902.902.47%4,203,883
Feb 25, 20252.832.862.732.832.830.71%2,492,897
Feb 24, 20252.792.872.732.812.811.81%2,727,054
Feb 21, 20252.782.832.722.762.76-0.36%2,869,101
Feb 20, 20252.862.862.772.772.77-3.48%3,006,566
Feb 19, 20252.872.922.862.872.87-1,926,502
Feb 18, 20252.972.972.832.872.871.77%2,434,444
Feb 14, 20252.712.862.672.822.823.30%1,874,438
Feb 13, 20253.003.202.722.732.730.74%4,570,733
Feb 12, 20252.842.982.662.712.71-6.87%9,393,017
Feb 11, 20252.772.912.712.912.915.05%2,061,493
Feb 10, 20252.892.912.762.772.77-2.81%2,054,630
Feb 7, 20252.902.952.752.852.85-2.73%3,540,583
Feb 6, 20252.822.932.802.932.933.90%2,020,320
Feb 5, 20252.752.832.732.822.823.30%2,143,794
Feb 4, 20252.732.772.682.732.73-0.73%4,218,909
Feb 3, 20252.742.802.632.752.75-2.14%3,078,019
Jan 31, 20252.852.952.802.812.81-1.75%2,131,866
Jan 30, 20252.892.932.622.862.86-3.38%5,782,974
Jan 29, 20252.933.002.912.962.961.72%1,943,080
Jan 28, 20252.943.022.902.912.91-0.68%2,402,075
Jan 27, 20253.033.052.902.932.93-5.79%6,009,995
Jan 24, 20252.933.132.893.113.116.87%4,386,861
Jan 23, 20252.852.962.802.912.913.19%2,649,869
Jan 22, 20252.822.882.752.822.820.71%1,633,983
Jan 21, 20252.773.022.772.802.801.45%3,382,621
Jan 17, 20252.802.812.672.762.761.10%2,192,942
Jan 16, 20252.662.752.632.732.732.63%2,355,309