Canada markets closed

Altice USA, Inc. (ATUS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.0500+0.1000 (+5.13%)
At close: 04:00PM EDT
2.0699 +0.02 (+0.97%)
After hours: 07:07PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.92002.07001.88002.05002.05001,424,800
Apr 25, 20241.89001.96001.84501.95001.95001,737,900
Apr 24, 20241.88001.99001.84501.96001.96002,328,100
Apr 23, 20241.90001.98001.84001.91001.91001,242,000
Apr 22, 20241.98002.01001.90001.92001.92001,027,300
Apr 19, 20241.90001.98501.86001.97001.97003,035,200
Apr 18, 20241.95002.00001.88501.91001.91001,609,100
Apr 17, 20242.00002.04001.91001.95001.95001,063,000
Apr 16, 20242.03002.05501.94001.94001.94001,730,700
Apr 15, 20242.20002.23002.00502.05002.05001,875,300
Apr 12, 20242.29002.29002.15502.18002.18002,434,600
Apr 11, 20242.24002.32802.20002.30002.30001,667,600
Apr 10, 20242.32002.35002.23002.34002.34001,828,800
Apr 09, 20242.44002.55002.39002.43002.43001,697,000
Apr 08, 20242.43002.51002.36502.49002.49001,742,200
Apr 05, 20242.38002.45002.14002.44002.44008,497,800
Apr 04, 20242.62002.72002.53002.57002.57002,059,500
Apr 03, 20242.51002.62002.48402.60002.60001,027,500
Apr 02, 20242.52002.58502.37002.50002.50002,513,600
Apr 01, 20242.59002.62002.52002.59002.59001,194,600
Mar 28, 20242.61002.66502.58002.61002.6100930,400
Mar 27, 20242.52002.66002.45002.62002.62002,326,200
Mar 26, 20242.50002.55002.47002.49002.49001,998,500
Mar 25, 20242.52002.57002.46002.51002.51001,679,400
Mar 22, 20242.60002.63002.50002.52002.52002,690,100
Mar 21, 20242.77002.83902.59002.60002.60002,526,400
Mar 20, 20242.59002.76002.57002.75002.75002,607,700
Mar 19, 20242.65002.72002.56002.61002.61002,000,700
Mar 18, 20242.69002.69002.52002.58002.58005,120,200
Mar 15, 20242.61002.71002.60002.67002.67002,014,600
Mar 14, 20242.73002.75502.60002.62002.62002,126,900
Mar 13, 20242.66002.85002.64402.79002.79002,124,400
Mar 12, 20242.63002.69002.58002.66002.66001,168,600
Mar 11, 20242.72002.85002.63002.63002.63001,301,500
Mar 08, 20242.63002.80002.63002.75002.75002,035,400
Mar 07, 20242.57002.66002.54002.60002.60001,795,000
Mar 06, 20242.53002.61502.44002.55002.55003,392,100
Mar 05, 20242.76002.77002.47502.51002.51004,020,300
Mar 04, 20243.00003.08002.80002.82002.82007,146,100
Mar 01, 20242.97003.05002.82502.98002.98004,359,400
Feb 29, 20243.03003.18002.94002.97002.97005,029,900
Feb 28, 20242.87003.02002.85002.99002.990013,678,600
Feb 27, 20242.45002.99502.31002.96002.960021,654,500
Feb 26, 20241.83002.99001.78002.49002.490042,147,500
Feb 23, 20241.87001.91001.81001.83001.83003,613,400
Feb 22, 20241.90001.92501.81501.87001.87004,824,300
Feb 21, 20242.00002.03001.89001.92001.92002,449,300
Feb 20, 20242.03002.05001.92202.01002.01003,291,900
Feb 16, 20242.10002.11001.97002.00002.00004,763,700
Feb 15, 20242.22002.38002.04002.18002.18007,283,700
Feb 14, 20242.07002.19002.02002.16002.16007,274,400
Feb 13, 20242.09502.12502.01502.04002.04003,966,000
Feb 12, 20242.04002.24002.04002.21002.21003,700,900
Feb 09, 20242.05002.12002.00002.04002.04002,980,600
Feb 08, 20242.03002.05001.95002.02002.02003,555,100
Feb 07, 20242.08002.11002.00002.05002.05004,219,800
Feb 06, 20242.12002.19002.05002.08002.08003,013,200
Feb 05, 20242.30002.30002.11002.12002.12002,105,600
Feb 02, 20242.44002.44002.08002.20002.20006,654,600
Feb 01, 20242.52002.75502.46002.48002.48002,931,900
Jan 31, 20242.52002.63502.44002.44002.44002,897,200
Jan 30, 20242.69002.69002.55002.55002.55001,643,500
Jan 29, 20242.66002.74002.56002.72002.72002,078,100
Jan 26, 20242.69002.78002.65502.68002.68001,926,900
Jan 25, 20242.74002.76002.56002.66002.66002,286,400
Jan 24, 20242.67002.77002.66102.74002.74003,397,700
Jan 23, 20242.52002.65002.52002.60002.60003,888,500
Jan 22, 20242.21002.46002.21002.46002.46003,294,400
Jan 19, 20242.26002.29502.20002.20002.20002,176,700
Jan 18, 20242.26002.44002.18002.27002.27005,816,900
Jan 17, 20242.46002.46002.26002.26002.26005,463,000
Jan 16, 20242.43002.53002.36002.49002.49003,241,500
Jan 12, 20242.65002.67002.48002.48002.48002,786,800
Jan 11, 20242.67002.67002.48002.61002.61005,691,000
Jan 10, 20242.75002.77002.61002.69002.69002,800,200
Jan 09, 20243.13003.14002.62002.77002.77006,351,900
Jan 08, 20242.99003.19002.92003.16003.16003,714,300
Jan 05, 20242.92003.10502.85003.01003.01003,558,300
Jan 04, 20243.09003.11102.82002.97002.97003,925,300
Jan 03, 20243.17003.19002.88503.08003.08005,707,300
Jan 02, 20243.15503.29003.01503.21003.21005,774,500
Dec 29, 20233.33003.49003.20003.25003.250013,136,600
Dec 28, 20233.16003.66003.16003.25003.250013,275,800
Dec 27, 20232.73003.21002.71103.05003.05007,884,000
Dec 26, 20232.71002.80002.58002.73002.73003,227,300
Dec 22, 20232.73002.87002.65002.71002.71006,554,600
Dec 21, 20232.35002.68002.33102.66002.66007,779,300
Dec 20, 20232.43002.47002.29002.29002.29002,697,700
Dec 19, 20232.36002.46002.35002.42002.42002,267,100
Dec 18, 20232.39002.43002.32002.38002.38003,422,400
Dec 15, 20232.55502.60502.34002.40002.400014,716,800
Dec 14, 20232.15002.59002.14002.47002.470019,039,400
Dec 13, 20231.91002.20001.74502.10002.10008,821,500
Dec 12, 20232.02002.03001.88001.88001.88004,739,700
Dec 11, 20232.16002.20002.01002.02002.02003,348,400
Dec 08, 20232.12002.21002.09002.15002.15001,821,200
Dec 07, 20232.06002.18002.06002.13002.13001,482,700
Dec 06, 20232.11002.24002.07002.08002.08002,716,700
Dec 05, 20232.20002.27002.05002.08002.08006,827,400
Dec 04, 20232.26002.36502.18002.18002.18004,241,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...