Altice USA Inc. (ATUS)
2.32
0.01 (0.43%)
Apr 08, 2025, 12:31 PM - Market open
Altice USA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 2.20 | 2.42 | 2.19 | 2.31 | -0.02 | -0.86% | 4,646,579 |
| Apr 4, 2025 | 2.52 | 2.58 | 2.31 | 2.33 | -0.28 | -10.73% | 3,306,300 |
| Apr 3, 2025 | 2.58 | 2.70 | 2.51 | 2.61 | -0.03 | -1.14% | 5,671,056 |
| Apr 2, 2025 | 2.67 | 2.71 | 2.60 | 2.64 | -0.05 | -1.86% | 3,219,638 |
| Apr 1, 2025 | 2.66 | 2.79 | 2.57 | 2.69 | 0.03 | 1.13% | 2,384,700 |
| Mar 31, 2025 | 2.73 | 2.75 | 2.63 | 2.66 | -0.11 | -3.97% | 3,272,003 |
| Mar 28, 2025 | 2.76 | 2.83 | 2.75 | 2.77 | -0.04 | -1.42% | 1,547,700 |
| Mar 27, 2025 | 2.84 | 2.85 | 2.76 | 2.81 | -0.02 | -0.71% | 2,367,142 |
| Mar 26, 2025 | 2.75 | 2.85 | 2.74 | 2.83 | 0.07 | 2.54% | 1,265,400 |
| Mar 25, 2025 | 2.72 | 2.80 | 2.71 | 2.76 | 0.04 | 1.47% | 1,478,230 |
| Mar 24, 2025 | 2.70 | 2.77 | 2.66 | 2.72 | 0.04 | 1.49% | 1,689,400 |
| Mar 21, 2025 | 2.62 | 2.69 | 2.61 | 2.68 | 0.01 | 0.37% | 4,263,331 |
| Mar 20, 2025 | 2.60 | 2.68 | 2.53 | 2.67 | 0.10 | 3.89% | 1,174,537 |
| Mar 19, 2025 | 2.57 | 2.64 | 2.54 | 2.57 | 0.03 | 1.18% | 1,383,916 |
| Mar 18, 2025 | 2.52 | 2.58 | 2.50 | 2.54 | 0.01 | 0.40% | 808,400 |
| Mar 17, 2025 | 2.54 | 2.62 | 2.52 | 2.53 | 0.01 | 0.40% | 1,724,100 |
| Mar 14, 2025 | 2.44 | 2.53 | 2.39 | 2.52 | 0.13 | 5.44% | 2,811,700 |
| Mar 13, 2025 | 2.45 | 2.47 | 2.31 | 2.39 | -0.08 | -3.24% | 3,475,814 |
| Mar 12, 2025 | 2.42 | 2.50 | 2.30 | 2.47 | 0.11 | 4.66% | 2,627,627 |
| Mar 11, 2025 | 2.25 | 2.38 | 2.25 | 2.36 | 0.09 | 3.96% | 2,640,988 |
| Mar 10, 2025 | 2.38 | 2.48 | 2.26 | 2.27 | -0.18 | -7.35% | 3,886,724 |
| Mar 7, 2025 | 2.50 | 2.58 | 2.34 | 2.45 | -0.07 | -2.78% | 3,631,621 |
| Mar 6, 2025 | 2.60 | 2.67 | 2.50 | 2.52 | -0.09 | -3.45% | 3,332,700 |
| Mar 5, 2025 | 2.63 | 2.69 | 2.53 | 2.61 | -0.04 | -1.51% | 3,361,848 |
| Mar 4, 2025 | 2.75 | 2.76 | 2.60 | 2.65 | -0.11 | -3.99% | 2,862,800 |
| Mar 3, 2025 | 2.89 | 2.94 | 2.75 | 2.76 | -0.10 | -3.50% | 2,142,140 |
| Feb 28, 2025 | 2.80 | 2.89 | 2.80 | 2.86 | -0.01 | -0.35% | 1,876,821 |
| Feb 27, 2025 | 2.92 | 2.97 | 2.79 | 2.87 | -0.03 | -1.03% | 3,441,800 |
| Feb 26, 2025 | 2.84 | 3.04 | 2.84 | 2.90 | 0.07 | 2.47% | 4,203,900 |
| Feb 25, 2025 | 2.83 | 2.86 | 2.73 | 2.83 | 0.02 | 0.71% | 2,492,900 |
| Feb 24, 2025 | 2.79 | 2.87 | 2.73 | 2.81 | 0.05 | 1.81% | 2,727,100 |
| Feb 21, 2025 | 2.78 | 2.83 | 2.72 | 2.76 | -0.01 | -0.36% | 2,869,101 |
| Feb 20, 2025 | 2.86 | 2.86 | 2.77 | 2.77 | -0.10 | -3.48% | 3,006,600 |
| Feb 19, 2025 | 2.87 | 2.92 | 2.86 | 2.87 | 0.00 | 0.00% | 1,926,502 |
| Feb 18, 2025 | 2.97 | 2.97 | 2.83 | 2.87 | 0.05 | 1.77% | 2,434,444 |
| Feb 14, 2025 | 2.71 | 2.86 | 2.67 | 2.82 | 0.09 | 3.30% | 1,874,438 |
| Feb 13, 2025 | 3.00 | 3.20 | 2.72 | 2.73 | 0.02 | 0.74% | 4,570,733 |
| Feb 12, 2025 | 2.84 | 2.98 | 2.66 | 2.71 | -0.20 | -6.87% | 9,393,017 |
| Feb 11, 2025 | 2.77 | 2.91 | 2.71 | 2.91 | 0.14 | 5.05% | 2,061,500 |
| Feb 10, 2025 | 2.89 | 2.91 | 2.76 | 2.77 | -0.08 | -2.81% | 2,054,630 |
| Feb 7, 2025 | 2.90 | 2.95 | 2.75 | 2.85 | -0.08 | -2.73% | 3,540,600 |
| Feb 6, 2025 | 2.82 | 2.93 | 2.80 | 2.93 | 0.11 | 3.90% | 2,020,320 |
| Feb 5, 2025 | 2.75 | 2.83 | 2.73 | 2.82 | 0.09 | 3.30% | 2,143,800 |
| Feb 4, 2025 | 2.73 | 2.77 | 2.68 | 2.73 | -0.02 | -0.73% | 4,218,909 |
| Feb 3, 2025 | 2.74 | 2.80 | 2.63 | 2.75 | -0.06 | -2.14% | 3,078,019 |
| Jan 31, 2025 | 2.85 | 2.95 | 2.80 | 2.81 | -0.05 | -1.75% | 2,131,900 |
| Jan 30, 2025 | 2.89 | 2.93 | 2.62 | 2.86 | -0.10 | -3.38% | 5,782,974 |
| Jan 29, 2025 | 2.93 | 3.00 | 2.91 | 2.96 | 0.05 | 1.72% | 1,943,100 |
| Jan 28, 2025 | 2.94 | 3.02 | 2.90 | 2.91 | -0.02 | -0.68% | 2,402,100 |
| Jan 27, 2025 | 3.03 | 3.05 | 2.90 | 2.93 | -0.18 | -5.79% | 6,010,000 |