Altice USA Inc Cl A (NY: ATUS )

16.02 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 16.04 16.19 15.72 16.02 7,218,227 -0.29(-1.78%)
Nov 24, 2021 16.83 17.07 16.27 16.31 15,117,161 -0.40(-2.39%)
Nov 23, 2021 16.99 17.02 16.54 16.71 3,322,713 -0.23(-1.36%)
Nov 22, 2021 16.68 17.10 16.36 16.94 5,254,066 +0.10(+0.59%)
Nov 19, 2021 17.19 17.27 16.66 16.84 6,946,934 -0.44(-2.55%)
Nov 18, 2021 18.09 17.42 17.23 17.28 7,970,631 -1.10(-5.98%)
Nov 17, 2021 17.60 18.59 17.50 18.38 11,769,331 +1.06(+6.12%)
Nov 16, 2021 17.40 17.48 17.19 17.32 3,524,919 +0.02(+0.12%)
Nov 15, 2021 17.43 17.49 16.99 17.30 6,280,755 -0.10(-0.57%)
Nov 12, 2021 17.07 17.56 16.69 17.40 6,776,443 +0.15(+0.87%)
Nov 11, 2021 17.55 17.86 17.21 17.25 3,564,136 +0.00(+0.00%)
Nov 10, 2021 17.62 17.23 17.25 4,561,541 -0.29(-1.65%)
Nov 09, 2021 17.65 17.76 17.32 17.54 6,218,613 +0.00(+0.00%)
Nov 08, 2021 17.95 18.07 16.99 17.54 8,403,334 -0.52(-2.88%)
Nov 05, 2021 17.75 18.43 17.25 18.06 9,914,758 +1.63(+9.92%)
Nov 04, 2021 17.17 17.69 16.33 16.43 11,786,195 -0.87(-5.03%)
Nov 03, 2021 16.41 17.47 16.41 17.30 7,176,293 +0.88(+5.36%)
Nov 02, 2021 16.89 17.01 16.30 16.42 4,838,204 -0.46(-2.73%)
Nov 01, 2021 16.36 17.00 16.39 16.88 5,073,366 +0.58(+3.56%)
Oct 29, 2021 16.47 16.69 16.07 16.30 7,862,185 -0.49(-2.92%)
Oct 28, 2021 16.89 17.45 16.46 16.79 7,457,235 -0.05(-0.30%)
Oct 27, 2021 17.69 17.82 16.64 16.84 6,869,845 -0.75(-4.26%)
Oct 26, 2021 18.00 17.59 4,571,430 -0.45(-2.49%)
Oct 25, 2021 18.54 18.73 17.95 18.04 4,515,598 -0.59(-3.17%)
Oct 22, 2021 18.25 19.02 18.02 18.63 5,537,386 +0.42(+2.31%)
Oct 21, 2021 18.52 18.59 18.00 18.21 4,589,668 -0.29(-1.57%)
Oct 20, 2021 17.32 18.60 17.32 18.50 8,185,572 +1.24(+7.18%)
Oct 19, 2021 17.59 17.71 17.10 17.26 5,386,853 -0.27(-1.54%)
Oct 18, 2021 17.30 17.71 17.20 17.53 6,137,275 +0.15(+0.86%)
Oct 15, 2021 17.74 18.01 17.14 17.38 7,133,798 -0.44(-2.47%)
Oct 14, 2021 17.84 18.04 17.41 17.82 5,717,403 +0.20(+1.14%)
Oct 13, 2021 17.94 18.09 17.30 17.62 8,403,790 -0.01(-0.06%)
Oct 12, 2021 17.65 17.82 17.36 17.63 10,620,355 -0.49(-2.70%)
Oct 11, 2021 18.31 18.79 18.01 18.12 6,764,071 -0.37(-2.00%)
Oct 08, 2021 19.25 19.25 18.44 18.49 5,817,081 -0.76(-3.95%)
Oct 07, 2021 18.83 19.43 18.83 19.25 4,687,242 +0.51(+2.72%)
Oct 06, 2021 18.94 19.40 18.66 18.74 5,385,556 -0.28(-1.47%)
Oct 05, 2021 19.60 19.69 19.00 19.02 7,968,168 -0.49(-2.51%)
Oct 04, 2021 20.17 20.48 19.41 19.51 6,466,417 -0.51(-2.55%)
Oct 01, 2021 20.83 21.14 19.95 20.02 10,919,751 -0.70(-3.38%)
Sep 30, 2021 19.52 21.06 19.30 20.72 16,261,472 +1.19(+6.09%)
Sep 29, 2021 19.20 19.74 19.13 19.53 10,374,757 +0.20(+1.03%)
Sep 28, 2021 19.31 19.92 19.00 19.33 11,278,736 -0.05(-0.26%)
Sep 27, 2021 19.96 20.09 19.21 19.38 18,340,584 -1.20(-5.83%)
Sep 24, 2021 21.66 21.90 19.74 20.58 28,557,367 -1.48(-6.71%)
Sep 23, 2021 25.35 25.36 21.21 22.06 27,276,530 -3.20(-12.67%)
Sep 22, 2021 25.53 26.02 25.23 25.26 6,148,073 +0.01(+0.04%)
Sep 21, 2021 25.22 25.33 25.07 25.25 5,233,141 +0.09(+0.36%)
Sep 20, 2021 25.29 25.51 24.91 25.16 4,574,912 -0.49(-1.91%)
Sep 17, 2021 26.03 26.13 25.38 25.65 7,252,834 -0.29(-1.12%)
Sep 16, 2021 25.97 26.11 25.46 25.94 6,979,973 -0.10(-0.38%)
Sep 15, 2021 26.62 26.75 26.00 26.04 5,069,824 -0.57(-2.14%)
Sep 14, 2021 27.52 27.52 26.46 26.61 6,313,108 -0.82(-2.99%)
Sep 13, 2021 26.95 27.78 26.77 27.43 2,962,780 +0.74(+2.77%)
Sep 10, 2021 27.22 27.23 25.91 26.69 7,930,536 -0.51(-1.87%)
Sep 09, 2021 27.97 28.00 27.12 27.20 4,345,189 -0.77(-2.75%)
Sep 08, 2021 27.05 28.19 26.91 27.97 5,113,321 +0.83(+3.06%)
Sep 07, 2021 28.21 28.26 27.14 27.14 2,849,440 -1.13(-4.00%)
Sep 03, 2021 28.19 28.30 27.99 28.27 2,332,886 +0.10(+0.35%)
Sep 02, 2021 28.09 28.29 27.58 28.17 3,398,928 +0.16(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.