Canada markets closed

Altice USA, Inc. (ATUS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.79+0.30 (+2.61%)
At close: 04:00PM EDT
12.05 +0.26 (+2.21%)
After hours: 05:46PM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202211.6011.8411.3211.7911.793,237,600
Aug 11, 202211.0511.7411.0111.4911.493,374,500
Aug 10, 202210.7811.3210.7810.9510.952,715,200
Aug 09, 202211.7311.7310.6610.8010.803,075,800
Aug 08, 202211.7212.2811.5611.7211.725,443,900
Aug 05, 202211.5812.1011.3911.5911.594,049,100
Aug 04, 202210.5512.0110.3211.7511.7511,078,300
Aug 03, 20229.319.828.909.679.678,514,200
Aug 02, 20229.579.719.059.209.203,840,100
Aug 01, 202210.5010.509.539.659.653,915,900
Jul 29, 202210.5910.7310.2610.5110.513,670,300
Jul 28, 202210.7210.8510.3110.5810.582,879,200
Jul 27, 202211.4711.6410.9211.1111.112,575,400
Jul 26, 202211.4611.6011.0811.3911.395,407,000
Jul 25, 202211.3111.7411.1911.4011.406,105,000
Jul 22, 202211.1511.8210.9411.5711.578,247,500
Jul 21, 20229.0613.178.9611.2311.2329,780,500
Jul 20, 20229.169.369.059.189.182,229,200
Jul 19, 20228.899.088.759.069.062,390,300
Jul 18, 20228.588.838.468.788.782,259,700
Jul 15, 20228.418.548.218.418.412,179,900
Jul 14, 20228.768.767.958.288.284,616,700
Jul 13, 20228.688.938.588.848.841,211,700
Jul 12, 20228.349.098.308.878.872,594,700
Jul 11, 20229.059.078.358.388.382,787,600
Jul 08, 20229.039.328.929.149.141,112,400
Jul 07, 20229.169.339.009.159.151,497,600
Jul 06, 20229.339.519.109.219.212,039,100
Jul 05, 20229.319.458.949.369.363,205,200
Jul 01, 20229.309.679.209.459.451,895,100
Jun 30, 20228.949.378.839.259.254,117,600
Jun 29, 20229.129.168.889.109.102,150,500
Jun 28, 20229.189.729.069.249.241,969,700
Jun 27, 20229.579.668.759.049.046,830,200
Jun 24, 20229.409.579.309.489.487,795,200
Jun 23, 20228.399.538.399.319.317,398,600
Jun 22, 20228.138.578.018.368.364,182,200
Jun 21, 20228.838.958.268.268.264,425,400
Jun 17, 20227.838.797.808.768.766,986,100
Jun 16, 20228.848.887.587.887.887,720,800
Jun 15, 20228.989.418.839.209.203,351,600
Jun 14, 20229.249.498.808.848.844,133,400
Jun 13, 20229.729.849.169.259.254,399,000
Jun 10, 202210.0610.309.8910.0010.002,904,600
Jun 09, 202210.9711.0510.2710.3510.351,981,900
Jun 08, 202210.7411.2110.7410.9210.921,901,900
Jun 07, 202210.8510.9110.6110.8410.841,983,900
Jun 06, 202210.8911.0610.7710.9710.972,433,200
Jun 03, 202210.9511.1210.6610.7110.711,956,900
Jun 02, 202210.9911.1410.7611.0611.062,391,500
Jun 01, 202211.4311.5111.0811.1811.182,501,100
May 31, 202211.5511.6311.2211.3811.383,543,800
May 27, 202211.5811.9111.5211.6211.622,563,000
May 26, 202211.0511.8111.0511.4511.454,907,600
May 25, 202210.2211.2010.2111.1511.153,995,800
May 24, 202210.5610.5610.0610.2010.204,733,500
May 23, 202211.0011.0010.4710.6510.652,777,600
May 20, 202210.9711.1110.5210.7910.794,684,300
May 19, 202210.7411.2410.5410.7310.736,592,300
May 18, 202210.3311.3910.0010.8310.8316,519,800
May 17, 20229.5510.659.4510.5010.506,620,600
May 16, 20229.439.529.189.359.352,489,000
May 13, 20229.379.609.259.459.452,983,600
May 12, 20228.729.368.679.359.356,121,400
May 11, 20229.9210.158.688.778.7711,470,100
May 10, 202210.2210.489.8310.0110.018,481,100
May 09, 202210.0310.4410.0010.0510.055,425,000
May 06, 202210.1510.559.9010.2210.227,433,600
May 05, 202210.1710.4410.0910.1610.163,789,500
May 04, 20229.7710.489.5710.3910.395,263,000
May 03, 20229.459.939.199.799.795,987,400
May 02, 20229.359.829.209.519.515,023,900
Apr 29, 202210.1410.469.069.289.289,159,200
Apr 28, 202210.4010.499.779.959.9510,928,700
Apr 27, 202210.5110.6810.3310.3610.363,982,600
Apr 26, 202210.8010.9010.3610.5910.595,199,100
Apr 25, 202211.2011.3110.5210.9910.995,883,600
Apr 22, 202211.6211.7811.2311.2911.293,225,500
Apr 21, 202212.0312.1411.4611.6811.683,038,700
Apr 20, 202212.0512.0511.7011.8811.883,132,000
Apr 19, 202211.6512.1211.6212.0312.032,637,100
Apr 18, 202211.7211.9011.6311.7011.703,024,600
Apr 14, 202212.0112.1811.7211.7611.762,187,400
Apr 13, 202211.6912.2811.6912.0912.092,390,100
Apr 12, 202211.7811.9411.5311.7211.723,459,700
Apr 11, 202211.9212.3711.6911.7311.732,510,800
Apr 08, 202211.8412.2111.7911.9911.993,181,100
Apr 07, 202212.2212.2811.4311.9311.936,910,200
Apr 06, 202212.3712.6612.2012.3412.342,693,500
Apr 05, 202212.7012.9412.4612.5112.514,167,500
Apr 04, 202212.2412.8812.1312.7012.703,506,300
Apr 01, 202212.5912.6312.0312.2212.223,199,500
Mar 31, 202212.5012.6312.1912.4812.483,381,800
Mar 30, 202212.2012.7312.0712.5712.573,883,200
Mar 29, 202212.1112.3312.0512.2812.283,434,600
Mar 28, 202211.9011.9811.6811.9511.952,020,800
Mar 25, 202211.9011.9711.5811.8611.862,558,800
Mar 24, 202211.8211.9911.7311.7911.792,159,600
Mar 23, 202211.8912.1811.7111.7211.721,736,200
Mar 22, 202211.8712.3811.8711.9511.954,950,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...