UK markets close in 8 hours 18 minutes

Altice USA, Inc. (ATUS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.7800-0.0400 (-2.20%)
At close: 04:00PM EDT
1.8300 +0.05 (+2.81%)
After hours: 07:57PM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20241.83001.85001.78001.78001.78001,942,800
18 Jul 20241.86001.91001.82001.82001.82002,512,500
17 Jul 20241.88001.95001.81001.83001.83005,283,600
16 Jul 20241.90001.94001.79001.86001.860010,029,600
15 Jul 20242.09002.09001.88501.89001.89002,944,000
12 Jul 20241.92002.07001.91002.04002.040021,563,600
11 Jul 20241.88001.94501.82001.89001.89004,547,000
10 Jul 20241.94001.94001.84001.87001.87007,126,400
09 Jul 20241.92001.95001.88501.90001.90002,107,900
08 Jul 20242.05002.06001.94001.94001.94003,099,200
05 Jul 20242.09002.09002.02002.02002.0200818,500
03 Jul 20242.02002.08502.00002.06002.06001,082,700
02 Jul 20242.00002.03501.90002.02002.02003,877,000
01 Jul 20241.97002.07501.97002.04002.04002,805,700
28 Jun 20242.07002.10002.01002.04002.04001,260,500
27 Jun 20242.08002.08002.01002.06002.06001,064,100
26 Jun 20242.00002.08001.97002.07002.07002,185,200
25 Jun 20242.05002.05001.99002.02002.02002,618,000
24 Jun 20242.17002.20002.03002.04002.04003,063,500
21 Jun 20242.04002.20002.03002.18002.18002,779,100
20 Jun 20242.05002.09002.02702.07002.07001,103,800
18 Jun 20242.12002.15302.01502.06002.06001,085,000
17 Jun 20242.09002.16002.03502.15002.15001,259,400
14 Jun 20242.22002.24002.10002.10002.1000906,300
13 Jun 20242.38002.38002.22002.23002.23002,642,900
12 Jun 20242.48002.51002.37002.37002.3700991,900
11 Jun 20242.44002.47502.39002.45002.4500646,300
10 Jun 20242.43002.50502.38002.47002.4700941,600
07 Jun 20242.54002.58002.45002.46002.46001,351,700
06 Jun 20242.56002.69002.51502.59002.59003,125,300
05 Jun 20242.58002.59002.50002.58002.5800625,900
04 Jun 20242.59002.61002.53002.55002.55001,040,200
03 Jun 20242.63002.75002.60002.65002.65003,119,500
31 May 20242.58002.69002.48002.48002.48005,936,500
30 May 20242.57002.79002.56002.61002.61007,159,300
29 May 20242.40002.62002.35002.61002.61002,360,800
28 May 20242.37002.45002.35002.43002.43002,111,800
24 May 20242.26002.36002.24002.33002.33001,717,100
23 May 20242.30002.32502.20002.26002.26001,496,700
22 May 20242.29002.34902.22002.30002.30001,725,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...