Altice USA, Inc. (ATUS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 3.4100 | 3.4600 | 3.3300 | 3.3900 | 3.3900 | 1,604,667 |
| 21 Sept 2023 | 3.3700 | 3.4300 | 3.2400 | 3.3800 | 3.3800 | 2,043,200 |
| 20 Sept 2023 | 3.3000 | 3.4500 | 3.2500 | 3.3800 | 3.3800 | 2,826,200 |
| 19 Sept 2023 | 3.3300 | 3.4200 | 3.2650 | 3.2900 | 3.2900 | 1,830,400 |
| 18 Sept 2023 | 3.2500 | 3.3900 | 3.1600 | 3.3500 | 3.3500 | 3,487,100 |
| 15 Sept 2023 | 3.2000 | 3.3500 | 3.2000 | 3.2800 | 3.2800 | 3,785,300 |
| 14 Sept 2023 | 3.0000 | 3.2400 | 3.0000 | 3.2100 | 3.2100 | 2,482,600 |
| 13 Sept 2023 | 2.7800 | 2.9900 | 2.7200 | 2.9600 | 2.9600 | 3,245,600 |
| 12 Sept 2023 | 2.9200 | 2.9500 | 2.7550 | 2.8000 | 2.8000 | 3,287,800 |
| 11 Sept 2023 | 3.1400 | 3.1850 | 2.8800 | 2.8800 | 2.8800 | 2,076,900 |
| 08 Sept 2023 | 2.9900 | 3.1150 | 2.9550 | 3.1000 | 3.1000 | 3,398,100 |
| 07 Sept 2023 | 3.0500 | 3.1400 | 2.9800 | 2.9900 | 2.9900 | 3,082,500 |
| 06 Sept 2023 | 2.9800 | 3.1300 | 2.9500 | 3.1100 | 3.1100 | 3,064,600 |
| 05 Sept 2023 | 3.0100 | 3.1250 | 2.9900 | 2.9900 | 2.9900 | 1,345,400 |
| 01 Sept 2023 | 3.0700 | 3.1500 | 3.0500 | 3.0600 | 3.0600 | 2,264,300 |
| 31 Aug 2023 | 3.1700 | 3.2000 | 3.0700 | 3.0700 | 3.0700 | 3,770,400 |
| 30 Aug 2023 | 3.2300 | 3.2400 | 3.1100 | 3.1400 | 3.1400 | 1,927,700 |
| 29 Aug 2023 | 3.1400 | 3.2800 | 3.1100 | 3.2000 | 3.2000 | 2,482,300 |
| 28 Aug 2023 | 2.9800 | 3.1400 | 2.9800 | 3.1400 | 3.1400 | 1,835,600 |
| 25 Aug 2023 | 3.0900 | 3.1400 | 2.9500 | 2.9600 | 2.9600 | 2,452,200 |
| 24 Aug 2023 | 3.0700 | 3.1000 | 2.9900 | 3.0400 | 3.0400 | 1,799,200 |
| 23 Aug 2023 | 3.1000 | 3.1100 | 3.0300 | 3.0600 | 3.0600 | 2,195,100 |
| 22 Aug 2023 | 3.1200 | 3.1650 | 3.0100 | 3.0300 | 3.0300 | 1,893,300 |
| 21 Aug 2023 | 3.1700 | 3.1700 | 3.0350 | 3.0500 | 3.0500 | 2,197,500 |
| 18 Aug 2023 | 3.2300 | 3.2400 | 3.1500 | 3.1900 | 3.1900 | 3,262,200 |
| 17 Aug 2023 | 3.2800 | 3.3200 | 3.2400 | 3.2600 | 3.2600 | 2,448,200 |
| 16 Aug 2023 | 3.3500 | 3.3920 | 3.2700 | 3.2700 | 3.2700 | 2,002,700 |
| 15 Aug 2023 | 3.4000 | 3.4250 | 3.2600 | 3.3600 | 3.3600 | 2,328,000 |
| 14 Aug 2023 | 3.4300 | 3.4700 | 3.2750 | 3.4500 | 3.4500 | 2,382,700 |
| 11 Aug 2023 | 3.4000 | 3.4900 | 3.3900 | 3.4500 | 3.4500 | 2,214,200 |
| 10 Aug 2023 | 3.5200 | 3.6200 | 3.4200 | 3.4200 | 3.4200 | 2,728,700 |
| 09 Aug 2023 | 3.2500 | 3.6050 | 3.2200 | 3.5000 | 3.5000 | 4,064,700 |
| 08 Aug 2023 | 3.4200 | 3.4600 | 3.2150 | 3.2600 | 3.2600 | 3,132,000 |
| 07 Aug 2023 | 3.6400 | 3.6400 | 3.3420 | 3.4600 | 3.4600 | 3,126,600 |
| 04 Aug 2023 | 3.6100 | 3.8200 | 3.5500 | 3.6400 | 3.6400 | 5,092,100 |
| 03 Aug 2023 | 3.3600 | 3.7100 | 3.3300 | 3.6200 | 3.6200 | 9,631,600 |
| 02 Aug 2023 | 3.0800 | 3.2050 | 3.0500 | 3.1000 | 3.1000 | 6,731,300 |
| 01 Aug 2023 | 3.3100 | 3.4700 | 3.1400 | 3.2000 | 3.2000 | 5,127,100 |
| 31 Jul 2023 | 3.4500 | 3.5450 | 3.3500 | 3.3900 | 3.3900 | 3,491,500 |
| 28 Jul 2023 | 3.3000 | 3.5050 | 3.2750 | 3.4600 | 3.4600 | 4,366,300 |
| 27 Jul 2023 | 3.4700 | 3.5700 | 3.2700 | 3.2900 | 3.2900 | 3,586,800 |
| 26 Jul 2023 | 3.2300 | 3.4100 | 3.2200 | 3.4000 | 3.4000 | 2,900,300 |
| 25 Jul 2023 | 3.4500 | 3.4800 | 3.2000 | 3.2000 | 3.2000 | 3,935,700 |
| 24 Jul 2023 | 3.3300 | 3.5400 | 3.3300 | 3.4500 | 3.4500 | 4,726,000 |
| 21 Jul 2023 | 3.4500 | 3.5200 | 3.3400 | 3.3600 | 3.3600 | 3,991,800 |
| 20 Jul 2023 | 3.1800 | 3.4200 | 3.1800 | 3.3800 | 3.3800 | 5,661,700 |
| 19 Jul 2023 | 3.3200 | 3.3500 | 3.1800 | 3.2300 | 3.2300 | 4,431,800 |
| 18 Jul 2023 | 2.8600 | 3.3650 | 2.8600 | 3.2700 | 3.2700 | 7,733,800 |
| 17 Jul 2023 | 2.9500 | 3.0050 | 2.8200 | 2.9300 | 2.9300 | 3,181,500 |
| 14 Jul 2023 | 3.2200 | 3.2200 | 2.8950 | 3.0400 | 3.0400 | 4,950,900 |
| 13 Jul 2023 | 3.2000 | 3.2550 | 3.1200 | 3.2000 | 3.2000 | 2,085,300 |
| 12 Jul 2023 | 3.1900 | 3.2900 | 3.1300 | 3.1700 | 3.1700 | 2,527,200 |
| 11 Jul 2023 | 3.1700 | 3.3000 | 3.0400 | 3.0800 | 3.0800 | 3,207,800 |
| 10 Jul 2023 | 3.3400 | 3.4300 | 3.1600 | 3.1800 | 3.1800 | 2,616,800 |
| 07 Jul 2023 | 3.1200 | 3.3900 | 3.1000 | 3.3300 | 3.3300 | 4,094,900 |
| 06 Jul 2023 | 3.2200 | 3.2500 | 3.0250 | 3.1600 | 3.1600 | 3,763,600 |
| 05 Jul 2023 | 3.1400 | 3.2500 | 3.0100 | 3.2200 | 3.2200 | 4,911,400 |
| 03 Jul 2023 | 3.0100 | 3.2000 | 3.0000 | 3.1900 | 3.1900 | 3,485,000 |
| 30 Jun 2023 | 2.9600 | 3.0400 | 2.8450 | 3.0200 | 3.0200 | 5,351,300 |
| 29 Jun 2023 | 2.7200 | 3.0100 | 2.7100 | 2.9400 | 2.9400 | 6,718,000 |
| 28 Jun 2023 | 2.7100 | 2.7400 | 2.5800 | 2.7300 | 2.7300 | 4,810,800 |
| 27 Jun 2023 | 2.5600 | 2.8300 | 2.5400 | 2.7100 | 2.7100 | 9,841,100 |
| 26 Jun 2023 | 2.1500 | 2.6000 | 2.1250 | 2.5600 | 2.5600 | 8,081,400 |
| 23 Jun 2023 | 2.1000 | 2.2000 | 2.0600 | 2.1300 | 2.1300 | 19,645,800 |
| 22 Jun 2023 | 2.3300 | 2.3300 | 2.0100 | 2.1100 | 2.1100 | 9,065,500 |
| 21 Jun 2023 | 2.5200 | 2.5400 | 2.2650 | 2.3000 | 2.3000 | 7,886,100 |
| 20 Jun 2023 | 2.9400 | 2.9400 | 2.5000 | 2.5100 | 2.5100 | 6,752,600 |
| 16 Jun 2023 | 3.0500 | 3.0500 | 2.8850 | 2.9800 | 2.9800 | 5,888,100 |
| 15 Jun 2023 | 2.9100 | 3.0550 | 2.8500 | 3.0500 | 3.0500 | 3,970,300 |
| 14 Jun 2023 | 3.0700 | 3.1700 | 2.9300 | 2.9400 | 2.9400 | 3,625,900 |
| 13 Jun 2023 | 2.9000 | 3.1500 | 2.9000 | 3.0700 | 3.0700 | 6,066,300 |
| 12 Jun 2023 | 2.8000 | 2.9950 | 2.7550 | 2.9200 | 2.9200 | 5,333,100 |
| 09 Jun 2023 | 2.7500 | 2.9400 | 2.6950 | 2.7600 | 2.7600 | 3,635,000 |
| 08 Jun 2023 | 2.7550 | 2.7700 | 2.5900 | 2.7600 | 2.7600 | 3,482,700 |
| 07 Jun 2023 | 2.6300 | 2.7700 | 2.6000 | 2.7600 | 2.7600 | 3,701,900 |
| 06 Jun 2023 | 2.5800 | 2.6400 | 2.5100 | 2.5800 | 2.5800 | 2,148,900 |
| 05 Jun 2023 | 2.5800 | 2.6500 | 2.5600 | 2.6000 | 2.6000 | 2,170,900 |
| 02 Jun 2023 | 2.4600 | 2.6900 | 2.4600 | 2.6300 | 2.6300 | 3,731,800 |
| 01 Jun 2023 | 2.5700 | 2.5900 | 2.4100 | 2.4300 | 2.4300 | 3,255,800 |
| 31 May 2023 | 2.5200 | 2.6100 | 2.5100 | 2.5600 | 2.5600 | 3,637,100 |
| 30 May 2023 | 2.5100 | 2.5600 | 2.4600 | 2.5200 | 2.5200 | 2,429,100 |
| 26 May 2023 | 2.3600 | 2.5000 | 2.3200 | 2.5000 | 2.5000 | 4,052,200 |
| 25 May 2023 | 2.4500 | 2.4650 | 2.3100 | 2.3400 | 2.3400 | 4,132,100 |
| 24 May 2023 | 2.6400 | 2.6600 | 2.4400 | 2.4600 | 2.4600 | 4,232,500 |
| 23 May 2023 | 2.6500 | 2.8700 | 2.6300 | 2.6700 | 2.6700 | 3,240,100 |
| 22 May 2023 | 2.7000 | 2.7400 | 2.6200 | 2.6400 | 2.6400 | 3,919,900 |
| 19 May 2023 | 2.9100 | 2.9500 | 2.6700 | 2.6700 | 2.6700 | 2,950,400 |
| 18 May 2023 | 2.8100 | 2.9600 | 2.7200 | 2.8800 | 2.8800 | 5,160,000 |
| 17 May 2023 | 2.7400 | 2.9200 | 2.7050 | 2.8200 | 2.8200 | 3,113,100 |
| 16 May 2023 | 2.8000 | 2.8150 | 2.6900 | 2.7100 | 2.7100 | 2,320,300 |
| 15 May 2023 | 2.5900 | 2.8250 | 2.5700 | 2.8000 | 2.8000 | 3,208,600 |
| 12 May 2023 | 2.6900 | 2.6900 | 2.5300 | 2.5900 | 2.5900 | 3,246,000 |
| 11 May 2023 | 2.6800 | 2.7700 | 2.6400 | 2.6700 | 2.6700 | 2,742,800 |
| 10 May 2023 | 2.9500 | 2.9500 | 2.6200 | 2.7200 | 2.7200 | 3,828,100 |
| 09 May 2023 | 2.9500 | 2.9500 | 2.7850 | 2.8700 | 2.8700 | 2,576,800 |
| 08 May 2023 | 2.9900 | 3.0500 | 2.8900 | 3.0000 | 3.0000 | 3,093,600 |
| 05 May 2023 | 2.8000 | 2.9950 | 2.7000 | 2.9700 | 2.9700 | 3,549,500 |
| 04 May 2023 | 3.1400 | 3.1400 | 2.7400 | 2.7700 | 2.7700 | 4,630,700 |
| 03 May 2023 | 3.1500 | 3.3100 | 3.1100 | 3.1400 | 3.1400 | 3,763,700 |
| 02 May 2023 | 3.4000 | 3.4850 | 3.0800 | 3.1800 | 3.1800 | 3,847,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
