Altice USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	2.77	2.85	2.75	2.83	2.83	1.07%	4,836,723
May 14, 2025	2.74	2.83	2.71	2.80	2.80	2.56%	7,868,935
May 13, 2025	2.69	2.77	2.62	2.73	2.73	1.49%	4,967,551
May 12, 2025	2.71	2.73	2.59	2.69	2.69	2.67%	4,858,092
May 9, 2025	2.79	2.87	2.61	2.62	2.62	-5.42%	2,913,745
May 8, 2025	2.55	2.79	2.50	2.77	2.77	4.53%	6,473,213
May 7, 2025	2.65	2.69	2.62	2.65	2.65	-	4,667,730
May 6, 2025	2.49	2.65	2.48	2.65	2.65	4.74%	4,749,479
May 5, 2025	2.44	2.61	2.37	2.53	2.53	2.43%	3,310,115
May 2, 2025	2.56	2.57	2.43	2.47	2.47	-1.59%	2,732,687
May 1, 2025	2.52	2.60	2.45	2.51	2.51	1.21%	1,889,629
Apr 30, 2025	2.44	2.49	2.37	2.48	2.48	0.81%	2,711,907
Apr 29, 2025	2.42	2.48	2.40	2.46	2.46	1.65%	4,073,931
Apr 28, 2025	2.37	2.49	2.36	2.42	2.42	2.54%	3,581,140
Apr 25, 2025	2.38	2.42	2.32	2.36	2.36	-0.42%	3,464,124
Apr 24, 2025	2.27	2.42	2.24	2.37	2.37	3.95%	2,978,364
Apr 23, 2025	2.33	2.46	2.26	2.28	2.28	0.44%	4,243,700
Apr 22, 2025	2.27	2.36	2.22	2.27	2.27	2.71%	2,666,810
Apr 21, 2025	2.29	2.34	2.18	2.21	2.21	-4.33%	3,692,756
Apr 17, 2025	2.32	2.42	2.29	2.31	2.31	1.32%	3,573,905
Apr 16, 2025	2.29	2.34	2.23	2.28	2.28	-0.44%	3,629,959
Apr 15, 2025	2.43	2.56	2.22	2.29	2.29	-6.91%	6,926,485
Apr 14, 2025	2.34	2.47	2.34	2.46	2.46	6.49%	6,419,486
Apr 11, 2025	2.23	2.33	2.18	2.31	2.31	4.05%	3,220,077
Apr 10, 2025	2.40	2.40	2.15	2.22	2.22	-9.39%	3,329,246
Apr 9, 2025	2.16	2.51	2.01	2.45	2.45	10.86%	7,666,901
Apr 8, 2025	2.41	2.46	2.15	2.21	2.21	-4.33%	3,211,764
Apr 7, 2025	2.20	2.42	2.19	2.31	2.31	-0.86%	4,724,426
Apr 4, 2025	2.52	2.58	2.31	2.33	2.33	-10.73%	3,306,293
Apr 3, 2025	2.58	2.70	2.51	2.61	2.61	-1.14%	5,671,056
Apr 2, 2025	2.67	2.71	2.60	2.64	2.64	-1.86%	3,219,638
Apr 1, 2025	2.66	2.79	2.57	2.69	2.69	1.13%	2,384,670
Mar 31, 2025	2.73	2.75	2.63	2.66	2.66	-3.97%	3,272,003
Mar 28, 2025	2.76	2.83	2.75	2.77	2.77	-1.42%	1,547,677
Mar 27, 2025	2.84	2.85	2.76	2.81	2.81	-0.71%	2,367,142
Mar 26, 2025	2.75	2.85	2.74	2.83	2.83	2.54%	1,265,360
Mar 25, 2025	2.72	2.80	2.71	2.76	2.76	1.47%	1,478,230
Mar 24, 2025	2.70	2.77	2.66	2.72	2.72	1.49%	1,689,360
Mar 21, 2025	2.62	2.69	2.61	2.68	2.68	0.37%	4,263,331
Mar 20, 2025	2.60	2.68	2.53	2.67	2.67	3.89%	1,174,537
Mar 19, 2025	2.57	2.64	2.54	2.57	2.57	1.18%	1,383,916
Mar 18, 2025	2.52	2.58	2.50	2.54	2.54	0.40%	808,392
Mar 17, 2025	2.54	2.62	2.52	2.53	2.53	0.40%	1,724,089
Mar 14, 2025	2.44	2.53	2.39	2.52	2.52	5.44%	2,811,674
Mar 13, 2025	2.45	2.47	2.31	2.39	2.39	-3.24%	3,475,814
Mar 12, 2025	2.42	2.50	2.30	2.47	2.47	4.66%	2,627,627
Mar 11, 2025	2.25	2.38	2.25	2.36	2.36	3.96%	2,640,988
Mar 10, 2025	2.38	2.48	2.26	2.27	2.27	-7.35%	3,425,716
Mar 7, 2025	2.50	2.58	2.34	2.45	2.45	-2.78%	3,631,621
Mar 6, 2025	2.60	2.67	2.50	2.52	2.52	-3.45%	3,332,653