Advertisement
Advertisement
U.S. markets open in 6 hours 10 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Altice USA, Inc. (ATUS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.02-0.29 (-1.78%)
At close: 1:00PM EST
15.83 -0.19 (-1.19%)
After hours: 04:52PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202116.0316.1915.7316.0216.027,218,200
Nov 24, 202116.8317.0716.2716.3116.3115,117,100
Nov 23, 202116.9917.0216.5416.7116.713,322,700
Nov 22, 202116.6817.1016.3616.9416.945,254,100
Nov 19, 202117.1917.2716.6616.8416.846,946,900
Nov 18, 202118.0918.2317.2017.2817.287,970,600
Nov 17, 202117.6018.5917.5018.3818.3811,771,100
Nov 16, 202117.4017.4817.1917.3217.323,655,700
Nov 15, 202117.4317.4916.9917.3017.306,280,800
Nov 12, 202117.0717.5616.6917.4017.406,776,400
Nov 11, 202117.5517.8617.2117.2517.253,564,600
Nov 10, 202117.6217.8017.2317.2517.254,566,400
Nov 09, 202117.6517.7617.3217.5417.546,218,600
Nov 08, 202117.9518.0716.9917.5417.548,306,800
Nov 05, 202117.7518.4317.2518.0618.069,913,300
Nov 04, 202117.1717.6916.3316.4316.4311,788,200
Nov 03, 202116.4117.4716.4117.3017.307,178,000
Nov 02, 202116.8917.0116.3116.4216.424,838,700
Nov 01, 202116.3617.0016.1716.8816.885,073,400
Oct 29, 202116.4716.6916.0716.3016.307,862,200
Oct 28, 202116.8917.4416.4616.7916.797,457,200
Oct 27, 202117.6917.8216.6516.8416.846,870,100
Oct 26, 202118.0018.0917.4617.5917.594,571,400
Oct 25, 202118.5418.7317.9518.0418.044,515,600
Oct 22, 202118.2519.0218.0218.6318.635,537,400
Oct 21, 202118.5218.5918.0018.2118.214,589,600
Oct 20, 202117.3218.6017.3218.5018.508,067,300
Oct 19, 202117.5917.7117.1017.2617.265,386,800
Oct 18, 202117.3017.7217.2017.5317.536,137,300
Oct 15, 202117.7418.0117.1417.3817.387,133,800
Oct 14, 202117.8418.0417.4117.8217.825,717,400
Oct 13, 202117.9418.0917.3017.6217.628,403,700
Oct 12, 202117.6517.8217.3617.6317.6310,620,300
Oct 11, 202118.3118.7918.0118.1218.126,764,100
Oct 08, 202119.2519.2518.4418.4918.495,817,000
Oct 07, 202118.8319.4318.8319.2519.254,687,200
Oct 06, 202118.9419.4018.6618.7418.745,385,500
Oct 05, 202119.6019.6919.0019.0219.027,968,300
Oct 04, 202120.1720.4819.4119.5119.516,466,900
Oct 01, 202120.8321.1519.9520.0220.0210,919,700
Sep 30, 202119.5221.0619.3020.7220.7216,257,500
Sep 29, 202119.2019.7419.1319.5319.5310,374,700
Sep 28, 202119.3119.9219.0019.3319.3311,279,600
Sep 27, 202119.9620.0919.2119.3819.3818,341,600
Sep 24, 202121.6621.9019.7420.5820.5828,557,400
Sep 23, 202125.3525.3621.2122.0622.0627,280,300
Sep 22, 202125.5326.0225.2325.2625.266,148,100
Sep 21, 202125.2225.3325.0725.2525.255,233,100
Sep 20, 202125.2925.5524.9125.1625.164,574,900
Sep 17, 202126.0326.1325.3825.6525.657,252,800
Sep 16, 202125.9726.1125.4625.9425.946,980,000
Sep 15, 202126.6226.7526.0026.0426.045,069,800
Sep 14, 202127.5227.5226.4626.6126.616,313,100
Sep 13, 202126.9527.7826.7727.4327.432,962,800
Sep 10, 202127.2227.2325.9126.6926.697,928,400
Sep 09, 202127.9728.0027.1227.2027.204,345,200
Sep 08, 202127.0528.1926.9027.9727.975,113,300
Sep 07, 202128.2128.2627.1427.1427.142,849,400
Sep 03, 202128.1928.3127.9928.2728.272,332,900
Sep 02, 202128.0928.2927.5828.1728.173,398,900
Sep 01, 202127.5828.1127.4228.0128.012,712,800
Aug 31, 202127.5327.5527.0327.4427.445,578,600
Aug 30, 202128.1828.1927.1527.4927.494,054,300
Aug 27, 202128.0228.3927.9128.2128.212,264,400
Aug 26, 202128.2728.3727.8927.9227.923,040,800
Aug 25, 202128.6728.8528.3028.3428.344,089,600
Aug 24, 202129.0029.1828.5128.5528.5510,276,500
Aug 23, 202128.7029.2728.2029.1129.114,692,900
Aug 20, 202127.0728.7526.9728.6528.654,991,400
Aug 19, 202127.3727.3926.4927.0027.004,391,100
Aug 18, 202127.8127.8827.3227.4727.472,474,500
Aug 17, 202127.6528.0927.5927.9127.912,616,900
Aug 16, 202128.0928.1827.7027.9027.903,886,200
Aug 13, 202128.7928.8528.1628.2428.242,741,100
Aug 12, 202129.1929.3028.8028.8128.812,279,600
Aug 11, 202128.8829.3928.7129.3329.333,000,200
Aug 10, 202129.4429.4828.7228.8328.832,499,100
Aug 09, 202129.7229.7529.4029.5029.502,052,700
Aug 06, 202129.8330.0729.6429.8229.824,395,200
Aug 05, 202129.5629.5629.2429.3329.334,989,800
Aug 04, 202130.0830.0829.0329.5029.506,904,300
Aug 03, 202131.1231.1229.7230.1830.186,377,700
Aug 02, 202130.9731.2930.8331.2331.234,732,000
Jul 30, 202130.9631.6030.6430.7330.738,288,000
Jul 29, 202132.5032.9230.8431.2631.2616,840,900
Jul 28, 202134.3234.5233.6034.1134.112,897,000
Jul 27, 202135.0035.2434.1534.4734.472,401,700
Jul 26, 202134.4335.0434.3435.0335.033,129,800
Jul 23, 202134.0434.5433.8734.4734.473,408,100
Jul 22, 202133.8033.8733.3533.8233.821,642,200
Jul 21, 202133.7934.1733.7333.7633.761,701,800
Jul 20, 202133.0634.1333.0633.6733.673,240,200
Jul 19, 202133.1433.5933.0333.2133.211,894,600
Jul 16, 202133.9034.1033.5733.6333.631,413,700
Jul 15, 202133.9334.0233.5533.7633.761,661,900
Jul 14, 202133.9834.1733.5633.9633.962,213,700
Jul 13, 202134.9634.9733.9033.9133.911,781,400
Jul 12, 202134.8035.0334.3534.9934.992,709,300
Jul 09, 202134.5235.1734.3534.8034.802,750,800
Jul 08, 202133.8434.5533.4534.3034.305,636,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement