Skip to main content
Altice USA, Inc. (ATUS)
NYSE: ATUS · Real-Time Price · USD
2.640
+0.080 (3.13%)
Dec 20, 2024, 4:00 PM EST - Market closed

Altice USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.542.702.502.642.643.13%3,855,963
Dec 19, 20242.562.602.522.562.562.40%3,480,800
Dec 18, 20242.582.682.502.502.50-1.96%4,321,905
Dec 17, 20242.562.612.452.552.55-2.67%3,550,600
Dec 16, 20242.602.722.572.622.62-2.24%2,638,800
Dec 13, 20242.552.682.542.682.682.68%2,337,013
Dec 12, 20242.582.702.572.612.611.16%2,739,632
Dec 11, 20242.492.612.412.582.587.50%3,095,700
Dec 10, 20242.362.502.292.402.401.69%4,369,600
Dec 9, 20242.572.642.342.362.36-8.53%7,048,745
Dec 6, 20242.562.662.532.582.580.78%4,866,752
Dec 5, 20242.492.612.482.562.562.81%2,790,748
Dec 4, 20242.542.572.482.492.49-1.58%3,341,800
Dec 3, 20242.442.572.432.532.531.61%2,372,154
Dec 2, 20242.412.542.312.492.493.32%3,673,015
Nov 29, 20242.602.662.412.412.41-7.31%2,859,200
Nov 27, 20242.552.632.532.602.603.59%1,728,800
Nov 26, 20242.562.612.512.512.51-1.95%2,105,025
Nov 25, 20242.652.662.562.562.56-1.16%4,710,506
Nov 22, 20242.602.642.562.592.59-3,966,594
Nov 21, 20242.412.612.402.592.597.02%4,747,080
Nov 20, 20242.382.512.352.422.421.68%2,174,906
Nov 19, 20242.352.422.322.382.380.42%1,172,700
Nov 18, 20242.462.502.362.372.37-4.05%2,646,545
Nov 15, 20242.632.632.462.472.47-5.36%2,795,960
Nov 14, 20242.692.732.612.612.61-2.25%2,300,712
Nov 13, 20242.802.802.672.672.67-4.30%3,681,059
Nov 12, 20242.662.832.662.792.793.72%9,248,140
Nov 11, 20242.592.752.532.692.694.26%5,408,300
Nov 8, 20242.602.662.482.582.58-1.90%3,488,015
Nov 7, 20242.602.692.532.632.631.15%5,341,700
Nov 6, 20242.602.792.542.602.602.77%6,110,020
Nov 5, 20242.452.722.332.532.53-2.32%7,237,400
Nov 4, 20242.632.762.572.592.59-1.89%9,157,844
Nov 1, 20242.602.762.522.642.648.64%9,316,137
Oct 31, 20242.552.572.402.432.43-3.57%1,751,852
Oct 30, 20242.542.592.482.522.52-2.33%3,201,900
Oct 29, 20242.562.612.462.582.580.39%3,074,412
Oct 28, 20242.582.652.552.572.571.18%3,612,500
Oct 25, 20242.452.562.442.542.544.10%2,545,500
Oct 24, 20242.362.502.342.442.443.39%3,195,034
Oct 23, 20242.282.392.242.362.364.42%2,761,007
Oct 22, 20242.282.312.192.262.26-0.88%1,758,493
Oct 21, 20242.322.322.262.282.28-1.30%1,089,963
Oct 18, 20242.342.402.292.312.31-3.35%2,297,220
Oct 17, 20242.342.422.282.392.391.27%1,226,300
Oct 16, 20242.432.492.352.362.36-1.67%3,776,900
Oct 15, 20242.402.542.392.402.40-0.41%2,206,900
Oct 14, 20242.442.472.382.412.41-1.63%755,729
Oct 11, 20242.522.562.452.452.45-2.39%1,379,400
Oct 10, 20242.412.522.412.512.512.03%1,922,400
Oct 9, 20242.352.472.352.462.463.80%1,457,246
Oct 8, 20242.342.412.332.372.37-0.84%1,863,421
Oct 7, 20242.402.422.342.392.39-0.83%2,233,947
Oct 4, 20242.522.532.402.412.41-1.23%1,378,312
Oct 3, 20242.462.472.362.442.44-1.21%1,704,514
Oct 2, 20242.352.522.342.472.472.07%1,841,463
Oct 1, 20242.462.472.382.422.42-1.63%1,350,500
Sep 30, 20242.502.522.432.462.46-1.60%1,341,856
Sep 27, 20242.492.592.472.502.501.21%2,853,535
Sep 26, 20242.502.572.362.472.470.41%3,200,788
Sep 25, 20242.412.482.332.462.460.82%2,582,300
Sep 24, 20242.142.472.132.442.4415.64%6,449,370
Sep 23, 20242.172.192.082.112.11-3.65%2,685,300
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, 20242.192.242.132.172.17-1,445,300
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%10,701,649
Sep 3, 20241.841.881.771.801.80-2.17%1,665,500
Aug 30, 20241.861.911.811.841.84-1.08%1,199,000
Aug 29, 20241.841.911.821.861.860.54%701,240
Aug 28, 20241.901.951.831.851.85-3.14%1,250,100
Aug 27, 20241.902.031.881.911.911.60%3,722,400
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%2,245,200
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