UK markets close in 3 hours 29 minutes

Altice USA, Inc. (ATUS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.3100-0.0100 (-0.43%)
At close: 04:00PM EDT
2.3100 0.00 (0.00%)
Pre-market: 07:43AM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20242.32002.33002.22502.31002.31001,471,300
20 May 20242.25002.33002.21502.32002.32001,384,300
17 May 20242.12002.35002.06802.26002.26004,656,800
16 May 20242.04002.10001.97502.10002.10002,689,700
15 May 20242.21002.21802.03002.03002.03001,177,100
14 May 20242.10002.21002.10002.18002.18003,699,000
13 May 20242.17002.18002.10002.10002.1000854,400
10 May 20242.09002.19002.06002.16002.16002,759,100
09 May 20242.06002.15502.03102.10002.10002,567,500
08 May 20241.97002.05001.92002.04002.04003,078,600
07 May 20241.95002.05901.95002.00002.00004,063,400
06 May 20242.01002.06001.90001.95001.95003,030,500
03 May 20242.15002.17001.83501.98001.98008,792,900
02 May 20242.08002.31502.01002.05002.05004,269,500
01 May 20241.95002.07001.95002.03002.03002,195,900
30 Apr 20242.09002.09001.93001.93001.93001,938,200
29 Apr 20242.07002.22002.06002.13002.13001,929,000
26 Apr 20241.92002.07001.88002.05002.05001,429,800
25 Apr 20241.89001.96001.84501.95001.95001,737,900
24 Apr 20241.88001.99001.84501.96001.96002,328,100
23 Apr 20241.90001.98001.84001.91001.91001,242,000
22 Apr 20241.98002.01001.90001.92001.92001,027,300
19 Apr 20241.90001.98501.86001.97001.97003,035,200
18 Apr 20241.95002.00001.88501.91001.91001,609,100
17 Apr 20242.00002.04001.91001.95001.95001,063,000
16 Apr 20242.03002.05501.94001.94001.94001,730,700
15 Apr 20242.20002.23002.00502.05002.05001,875,300
12 Apr 20242.29002.29002.15502.18002.18002,434,600
11 Apr 20242.24002.32802.20002.30002.30001,667,600
10 Apr 20242.32002.35002.23002.34002.34001,828,800
09 Apr 20242.44002.55002.39002.43002.43001,697,000
08 Apr 20242.43002.51002.36502.49002.49001,742,200
05 Apr 20242.38002.45002.14002.44002.44008,497,800
04 Apr 20242.62002.72002.53002.57002.57002,059,500
03 Apr 20242.51002.62002.48402.60002.60001,027,500
02 Apr 20242.52002.58502.37002.50002.50002,513,600
01 Apr 20242.59002.62002.52002.59002.59001,194,600
28 Mar 20242.61002.66502.58002.61002.6100930,400
27 Mar 20242.52002.66002.45002.62002.62002,326,200
26 Mar 20242.50002.55002.47002.49002.49001,998,500
25 Mar 20242.52002.57002.46002.51002.51001,679,400
22 Mar 20242.60002.63002.50002.52002.52002,690,100
21 Mar 20242.77002.83902.59002.60002.60002,526,400
20 Mar 20242.59002.76002.57002.75002.75002,607,700
19 Mar 20242.65002.72002.56002.61002.61002,000,700
18 Mar 20242.69002.69002.52002.58002.58005,120,200
15 Mar 20242.61002.71002.60002.67002.67002,014,600
14 Mar 20242.73002.75502.60002.62002.62002,126,900
13 Mar 20242.66002.85002.64402.79002.79002,124,400
12 Mar 20242.63002.69002.58002.66002.66001,168,600
11 Mar 20242.72002.85002.63002.63002.63001,301,500
08 Mar 20242.63002.80002.63002.75002.75002,035,400
07 Mar 20242.57002.66002.54002.60002.60001,795,000
06 Mar 20242.53002.61502.44002.55002.55003,392,100
05 Mar 20242.76002.77002.47502.51002.51004,020,300
04 Mar 20243.00003.08002.80002.82002.82007,146,100
01 Mar 20242.97003.05002.82502.98002.98004,359,400
29 Feb 20243.03003.18002.94002.97002.97005,029,900
28 Feb 20242.87003.02002.85002.99002.990013,678,600
27 Feb 20242.45002.99502.31002.96002.960021,654,500
26 Feb 20241.83002.99001.78002.49002.490042,147,500
23 Feb 20241.87001.91001.81001.83001.83003,613,400
22 Feb 20241.90001.92501.81501.87001.87004,824,300
21 Feb 20242.00002.03001.89001.92001.92002,449,300
20 Feb 20242.03002.05001.92202.01002.01003,291,900
16 Feb 20242.10002.11001.97002.00002.00004,763,700
15 Feb 20242.22002.38002.04002.18002.18007,283,700
14 Feb 20242.07002.19002.02002.16002.16007,274,400
13 Feb 20242.09502.12502.01502.04002.04003,966,000
12 Feb 20242.04002.24002.04002.21002.21003,700,900
09 Feb 20242.05002.12002.00002.04002.04002,980,600
08 Feb 20242.03002.05001.95002.02002.02003,555,100
07 Feb 20242.08002.11002.00002.05002.05004,219,800
06 Feb 20242.12002.19002.05002.08002.08003,013,200
05 Feb 20242.30002.30002.11002.12002.12002,105,600
02 Feb 20242.44002.44002.08002.20002.20006,654,600
01 Feb 20242.52002.75502.46002.48002.48002,931,900
31 Jan 20242.52002.63502.44002.44002.44002,897,200
30 Jan 20242.69002.69002.55002.55002.55001,643,500
29 Jan 20242.66002.74002.56002.72002.72002,078,100
26 Jan 20242.69002.78002.65502.68002.68001,926,900
25 Jan 20242.74002.76002.56002.66002.66002,286,400
24 Jan 20242.67002.77002.66102.74002.74003,397,700
23 Jan 20242.52002.65002.52002.60002.60003,888,500
22 Jan 20242.21002.46002.21002.46002.46003,294,400
19 Jan 20242.26002.29502.20002.20002.20002,176,700
18 Jan 20242.26002.44002.18002.27002.27005,816,900
17 Jan 20242.46002.46002.26002.26002.26005,463,000
16 Jan 20242.43002.53002.36002.49002.49003,241,500
12 Jan 20242.65002.67002.48002.48002.48002,786,800
11 Jan 20242.67002.67002.48002.61002.61005,691,000
10 Jan 20242.75002.77002.61002.69002.69002,800,200
09 Jan 20243.13003.14002.62002.77002.77006,351,900
08 Jan 20242.99003.19002.92003.16003.16003,714,300
05 Jan 20242.92003.10502.85003.01003.01003,558,300
04 Jan 20243.09003.11102.82002.97002.97003,925,300
03 Jan 20243.17003.19002.88503.08003.08005,707,300
02 Jan 20243.15503.29003.01503.21003.21005,774,500
29 Dec 20233.33003.49003.20003.25003.250013,136,600
28 Dec 20233.16003.66003.16003.25003.250013,275,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...