Altice USA Inc Cl A (NY: ATUS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	2.600	2.660	2.480	2.580	3,488,015	-0.05(-1.90%)
Nov 07, 2024	2.600	2.690	2.530	2.630	5,341,666	+0.03(+1.15%)
Nov 06, 2024	2.600	2.790	2.540	2.600	6,109,885	+0.07(+2.77%)
Nov 05, 2024	2.450	2.720	2.330	2.530	7,237,376	-0.06(-2.32%)
Nov 04, 2024	2.630	2.755	2.571	2.590	9,153,540	-0.05(-1.89%)
Nov 01, 2024	2.600	2.759	2.520	2.640	9,529,603	+0.21(+8.64%)
Oct 31, 2024	2.550	2.570	2.400	2.430	1,751,852	-0.09(-3.57%)
Oct 30, 2024	2.540	2.590	2.481	2.520	3,201,854	-0.06(-2.33%)
Oct 29, 2024	2.560	2.610	2.460	2.580	3,074,362	+0.01(+0.39%)
Oct 28, 2024	2.580	2.650	2.550	2.570	3,612,485	+0.03(+1.18%)
Oct 25, 2024	2.450	2.560	2.442	2.540	2,545,494	+0.10(+4.10%)
Oct 24, 2024	2.360	2.500	2.340	2.440	3,195,014	+0.08(+3.39%)
Oct 23, 2024	2.280	2.390	2.244	2.360	2,761,007	+0.10(+4.42%)
Oct 22, 2024	2.280	2.310	2.185	2.260	1,758,493	-0.02(-0.88%)
Oct 21, 2024	2.320	2.320	2.262	2.280	1,089,953	-0.03(-1.30%)
Oct 18, 2024	2.340	2.400	2.290	2.310	2,297,220	-0.08(-3.35%)
Oct 17, 2024	2.340	2.415	2.280	2.390	1,226,255	+0.03(+1.27%)
Oct 16, 2024	2.430	2.490	2.350	2.360	3,776,854	-0.04(-1.67%)
Oct 15, 2024	2.400	2.535	2.390	2.400	2,206,230	-0.01(-0.41%)
Oct 14, 2024	2.440	2.465	2.380	2.410	755,729	-0.04(-1.63%)
Oct 11, 2024	2.520	2.555	2.450	2.450	1,379,381	-0.06(-2.39%)
Oct 10, 2024	2.410	2.520	2.405	2.510	1,922,362	+0.05(+2.03%)
Oct 09, 2024	2.350	2.470	2.350	2.460	1,457,246	+0.09(+3.80%)
Oct 08, 2024	2.340	2.410	2.330	2.370	1,863,422	-0.02(-0.84%)
Oct 07, 2024	2.400	2.425	2.340	2.390	2,233,947	-0.02(-0.83%)
Oct 04, 2024	2.520	2.530	2.400	2.410	1,378,312	-0.03(-1.23%)
Oct 03, 2024	2.460	2.470	2.355	2.440	1,704,514	-0.03(-1.21%)
Oct 02, 2024	2.350	2.515	2.340	2.470	1,841,429	+0.05(+2.07%)
Oct 01, 2024	2.460	2.470	2.380	2.420	1,350,499	-0.04(-1.63%)
Sep 30, 2024	2.500	2.515	2.433	2.460	1,341,454	-0.04(-1.60%)
Sep 27, 2024	2.490	2.590	2.470	2.500	2,853,535	+0.03(+1.21%)
Sep 26, 2024	2.500	2.570	2.360	2.470	3,200,787	+0.01(+0.41%)
Sep 25, 2024	2.410	2.480	2.330	2.460	2,582,289	+0.02(+0.82%)
Sep 24, 2024	2.140	2.470	2.130	2.440	6,449,350	+0.33(+15.64%)
Sep 23, 2024	2.170	2.190	2.080	2.110	2,685,284	-0.08(-3.65%)
Sep 20, 2024	2.280	2.280	2.160	2.190	3,612,648	-0.09(-3.95%)
Sep 19, 2024	2.360	2.510	2.250	2.280	4,872,472	-0.04(-1.72%)
Sep 18, 2024	2.220	2.460	2.170	2.320	4,203,034	+0.10(+4.50%)
Sep 17, 2024	2.210	2.310	2.145	2.220	4,476,539	+0.05(+2.30%)
Sep 16, 2024	2.190	2.235	2.135	2.170	1,445,252	+0.00(+0.00%)
Sep 13, 2024	2.100	2.230	2.095	2.170	3,233,931	+0.10(+4.83%)
Sep 12, 2024	1.960	2.170	1.960	2.070	2,653,427	+0.13(+6.70%)
Sep 11, 2024	1.920	2.000	1.890	1.940	2,344,719	-0.02(-1.02%)
Sep 10, 2024	2.070	2.070	1.875	1.960	3,503,639	-0.09(-4.39%)
Sep 09, 2024	2.200	2.200	1.970	2.050	3,760,472	-0.15(-6.82%)
Sep 06, 2024	2.140	2.220	2.095	2.200	3,189,043	+0.06(+2.80%)
Sep 05, 2024	2.050	2.250	1.980	2.140	7,845,299	+0.10(+4.90%)
Sep 04, 2024	1.750	2.250	1.700	2.040	10,700,795	+0.24(+13.33%)
Sep 03, 2024	1.840	1.880	1.770	1.800	1,665,491	-0.04(-2.17%)
Aug 30, 2024	1.860	1.910	1.810	1.840	1,198,997	-0.02(-1.08%)
Aug 29, 2024	1.840	1.905	1.824	1.860	701,240	+0.01(+0.54%)
Aug 28, 2024	1.900	1.950	1.830	1.850	1,250,064	-0.06(-3.14%)
Aug 27, 2024	1.900	2.030	1.880	1.910	3,722,390	+0.03(+1.60%)
Aug 26, 2024	1.830	1.910	1.810	1.880	4,736,954	+0.04(+2.17%)
Aug 23, 2024	1.830	1.915	1.820	1.840	1,004,212	-0.01(-0.54%)
Aug 22, 2024	1.850	1.915	1.770	1.850	2,767,706	+0.03(+1.65%)
Aug 21, 2024	1.610	1.890	1.610	1.820	14,287,071	+0.19(+11.66%)
Aug 20, 2024	1.600	1.670	1.550	1.630	3,897,816	+0.03(+1.87%)
Aug 19, 2024	1.580	1.730	1.575	1.600	7,294,389	+0.03(+1.91%)
Aug 16, 2024	1.630	1.670	1.565	1.570	1,546,413	-0.05(-3.09%)
Aug 15, 2024	1.630	1.655	1.585	1.620	1,771,835	+0.00(+0.00%)
Aug 14, 2024	1.720	1.720	1.600	1.620	2,268,352	-0.08(-4.71%)
Aug 13, 2024	1.610	1.715	1.595	1.700	1,658,831	+0.10(+6.25%)
Aug 12, 2024	1.580	1.610	1.520	1.600	3,571,235	+0.00(+0.00%)
Aug 09, 2024	1.650	1.650	1.520	1.600	2,245,190	-0.03(-1.84%)
Aug 08, 2024	1.620	1.650	1.550	1.630	1,948,094	+0.04(+2.52%)
Aug 07, 2024	1.700	1.730	1.570	1.590	1,715,601	-0.11(-6.47%)
Aug 06, 2024	1.700	1.740	1.690	1.700	1,137,215	-0.02(-1.16%)
Aug 05, 2024	1.650	1.750	1.610	1.720	1,482,442	-0.07(-3.91%)
Aug 02, 2024	1.780	1.825	1.710	1.790	1,771,534	-0.09(-4.79%)
Aug 01, 2024	1.760	2.090	1.760	1.880	4,691,234	-0.21(-10.05%)
Jul 31, 2024	2.110	2.165	2.015	2.090	2,986,307	-0.02(-0.95%)
Jul 30, 2024	1.870	2.120	1.845	2.110	4,357,931	+0.22(+11.64%)
Jul 29, 2024	1.750	1.905	1.711	1.890	2,935,052	+0.12(+6.78%)
Jul 26, 2024	1.600	1.800	1.600	1.770	5,115,651	+0.20(+12.74%)
Jul 25, 2024	1.640	1.650	1.550	1.570	4,575,128	-0.04(-2.48%)
Jul 24, 2024	1.770	1.795	1.610	1.610	4,205,133	-0.17(-9.55%)
Jul 23, 2024	1.720	1.800	1.685	1.780	2,147,481	+0.05(+2.89%)
Jul 22, 2024	1.820	1.820	1.700	1.730	2,575,451	-0.05(-2.81%)
Jul 19, 2024	1.830	1.850	1.780	1.780	1,943,123	-0.04(-2.20%)
Jul 18, 2024	1.860	1.910	1.820	1.820	2,512,510	-0.01(-0.55%)
Jul 17, 2024	1.880	1.950	1.810	1.830	5,272,093	-0.03(-1.61%)
Jul 16, 2024	1.900	1.940	1.790	1.860	10,029,098	-0.03(-1.59%)
Jul 15, 2024	2.090	2.090	1.885	1.890	2,943,987	-0.15(-7.35%)
Jul 12, 2024	1.920	2.070	1.910	2.040	21,563,576	+0.15(+7.94%)
Jul 11, 2024	1.880	1.945	1.820	1.890	4,546,964	+0.02(+1.07%)
Jul 10, 2024	1.940	1.940	1.840	1.870	7,126,458	-0.03(-1.58%)
Jul 09, 2024	1.920	1.950	1.885	1.900	2,107,892	-0.04(-2.06%)
Jul 08, 2024	2.050	2.060	1.940	1.940	3,098,161	-0.08(-3.96%)
Jul 05, 2024	2.090	2.090	2.020	2.020	818,587	-0.04(-1.94%)
Jul 03, 2024	2.020	2.085	2.000	2.060	1,082,730	+0.04(+1.98%)
Jul 02, 2024	2.000	2.035	1.900	2.020	3,877,006	-0.02(-0.98%)
Jul 01, 2024	1.970	2.075	1.970	2.040	2,805,699	+0.00(+0.00%)
Jun 28, 2024	2.070	2.100	2.010	2.040	1,260,471	-0.02(-0.97%)
Jun 27, 2024	2.080	2.080	2.010	2.060	1,064,070	-0.01(-0.48%)
Jun 26, 2024	2.000	2.080	1.970	2.070	2,185,158	+0.05(+2.48%)
Jun 25, 2024	2.050	2.050	1.990	2.020	2,618,191	-0.02(-0.98%)
Jun 24, 2024	2.170	2.200	2.030	2.040	3,061,811	-0.14(-6.42%)
Jun 21, 2024	2.040	2.200	2.030	2.180	2,779,087	+0.11(+5.31%)
Jun 20, 2024	2.050	2.090	2.026	2.070	1,103,846	+0.01(+0.49%)
Jun 18, 2024	2.120	2.153	2.015	2.060	1,084,961	-0.09(-4.19%)
Jun 17, 2024	2.090	2.160	2.035	2.150	1,259,443	+0.05(+2.38%)
Jun 14, 2024	2.220	2.240	2.100	2.100	906,348	-0.13(-5.83%)
Jun 13, 2024	2.380	2.380	2.220	2.230	2,642,919	-0.14(-5.91%)
Jun 12, 2024	2.480	2.510	2.370	2.370	991,882	-0.08(-3.27%)
Jun 11, 2024	2.440	2.475	2.390	2.450	646,269	-0.02(-0.81%)
Jun 10, 2024	2.430	2.505	2.380	2.470	941,561	+0.01(+0.41%)
Jun 07, 2024	2.540	2.580	2.450	2.460	1,351,729	-0.13(-5.02%)
Jun 06, 2024	2.560	2.690	2.515	2.590	3,125,259	+0.01(+0.39%)
Jun 05, 2024	2.580	2.590	2.500	2.580	625,859	+0.03(+1.18%)
Jun 04, 2024	2.590	2.610	2.530	2.550	1,040,156	-0.10(-3.77%)
Jun 03, 2024	2.630	2.750	2.600	2.650	3,119,502	+0.17(+6.85%)
May 31, 2024	2.580	2.690	2.480	2.480	5,936,506	-0.13(-4.98%)
May 30, 2024	2.570	2.790	2.560	2.610	7,159,447	+0.00(+0.00%)
May 29, 2024	2.400	2.620	2.350	2.610	2,360,784	+0.18(+7.41%)
May 28, 2024	2.370	2.450	2.350	2.430	2,111,837	+0.10(+4.29%)
May 24, 2024	2.260	2.360	2.240	2.330	1,717,083	+0.07(+3.10%)
May 23, 2024	2.300	2.325	2.200	2.260	1,496,847	-0.04(-1.74%)
May 22, 2024	2.290	2.349	2.220	2.300	1,725,086	-0.01(-0.43%)
May 21, 2024	2.320	2.330	2.225	2.310	1,471,375	-0.01(-0.43%)
May 20, 2024	2.250	2.330	2.215	2.320	1,384,293	+0.06(+2.65%)
May 17, 2024	2.120	2.350	2.068	2.260	4,656,779	+0.16(+7.62%)
May 16, 2024	2.040	2.100	1.975	2.100	2,689,718	+0.07(+3.45%)
May 15, 2024	2.210	2.218	2.030	2.030	1,177,295	-0.15(-6.88%)
May 14, 2024	2.100	2.210	2.100	2.180	3,698,993	+0.08(+3.81%)
May 13, 2024	2.170	2.180	2.100	2.100	854,040	-0.06(-2.78%)
May 10, 2024	2.090	2.190	2.060	2.160	2,759,072	+0.06(+2.86%)
May 09, 2024	2.060	2.155	2.030	2.100	2,567,502	+0.06(+2.94%)
May 08, 2024	1.970	2.050	1.920	2.040	3,078,590	+0.04(+2.00%)
May 07, 2024	1.950	2.059	1.950	2.000	4,063,421	+0.05(+2.56%)
May 06, 2024	2.010	2.060	1.900	1.950	3,030,507	-0.03(-1.52%)
May 03, 2024	2.150	2.170	1.835	1.980	8,792,936	-0.07(-3.41%)
May 02, 2024	2.080	2.315	2.010	2.050	4,269,465	+0.02(+0.99%)
May 01, 2024	1.950	2.070	1.950	2.030	2,195,954	+0.10(+5.18%)
Apr 30, 2024	2.090	2.090	1.930	1.930	1,938,306	-0.20(-9.39%)
Apr 29, 2024	2.070	2.220	2.060	2.130	1,929,023	+0.08(+3.90%)
Apr 26, 2024	1.920	2.070	1.880	2.050	1,429,833	+0.10(+5.13%)
Apr 25, 2024	1.890	1.960	1.845	1.950	1,737,890	-0.01(-0.51%)
Apr 24, 2024	1.880	1.990	1.845	1.960	2,328,168	+0.05(+2.62%)
Apr 23, 2024	1.900	1.980	1.840	1.910	1,241,250	-0.01(-0.52%)
Apr 22, 2024	1.980	2.010	1.900	1.920	1,027,282	-0.05(-2.54%)
Apr 19, 2024	1.900	1.985	1.860	1.970	3,040,011	+0.06(+3.14%)
Apr 18, 2024	1.950	2.000	1.885	1.910	1,609,148	-0.04(-2.05%)
Apr 17, 2024	2.000	2.040	1.910	1.950	1,061,945	+0.01(+0.52%)
Apr 16, 2024	2.030	2.055	1.940	1.940	1,730,657	-0.11(-5.37%)
Apr 15, 2024	2.200	2.230	2.005	2.050	1,875,278	-0.13(-5.96%)
Apr 12, 2024	2.290	2.290	2.155	2.180	2,435,130	-0.12(-5.22%)
Apr 11, 2024	2.240	2.328	2.200	2.300	1,667,609	-0.04(-1.71%)
Apr 10, 2024	2.320	2.350	2.230	2.340	1,833,196	-0.09(-3.70%)
Apr 09, 2024	2.440	2.550	2.390	2.430	1,697,013	-0.06(-2.41%)
Apr 08, 2024	2.430	2.510	2.365	2.490	1,742,156	+0.05(+2.05%)
Apr 05, 2024	2.380	2.450	2.140	2.440	8,497,756	-0.13(-5.06%)
Apr 04, 2024	2.620	2.720	2.530	2.570	2,059,530	-0.03(-1.15%)
Apr 03, 2024	2.510	2.620	2.484	2.600	1,027,486	+0.10(+4.00%)
Apr 02, 2024	2.520	2.585	2.370	2.500	2,513,580	-0.09(-3.47%)
Apr 01, 2024	2.590	2.620	2.520	2.590	1,194,580	-0.02(-0.77%)
Mar 28, 2024	2.610	2.665	2.580	2.610	930,389	-0.01(-0.38%)
Mar 27, 2024	2.520	2.660	2.450	2.620	2,326,195	+0.13(+5.22%)
Mar 26, 2024	2.500	2.550	2.470	2.490	1,998,483	-0.02(-0.80%)
Mar 25, 2024	2.520	2.570	2.460	2.510	1,679,443	-0.01(-0.40%)
Mar 22, 2024	2.600	2.630	2.500	2.520	2,690,170	-0.08(-3.08%)
Mar 21, 2024	2.770	2.839	2.590	2.600	2,526,350	-0.15(-5.45%)
Mar 20, 2024	2.590	2.760	2.570	2.750	2,607,665	+0.14(+5.36%)
Mar 19, 2024	2.650	2.720	2.560	2.610	2,000,704	+0.03(+1.16%)
Mar 18, 2024	2.690	2.690	2.520	2.580	5,120,252	-0.09(-3.37%)
Mar 15, 2024	2.610	2.710	2.600	2.670	2,241,677	+0.05(+1.91%)
Mar 14, 2024	2.730	2.755	2.600	2.620	2,126,904	-0.17(-6.09%)
Mar 13, 2024	2.660	2.850	2.644	2.790	2,124,091	+0.13(+4.89%)
Mar 12, 2024	2.630	2.690	2.580	2.660	1,168,655	+0.03(+1.14%)
Mar 11, 2024	2.720	2.850	2.630	2.630	1,301,537	-0.12(-4.36%)
Mar 08, 2024	2.630	2.800	2.630	2.750	2,035,456	+0.15(+5.77%)
Mar 07, 2024	2.570	2.660	2.540	2.600	1,794,276	+0.05(+1.96%)
Mar 06, 2024	2.530	2.615	2.440	2.550	3,392,109	+0.04(+1.59%)
Mar 05, 2024	2.760	2.770	2.475	2.510	4,016,520	-0.31(-10.99%)
Mar 04, 2024	3.000	3.080	2.800	2.820	7,145,879	-0.16(-5.37%)
Mar 01, 2024	2.970	3.050	2.825	2.980	4,364,750	+0.01(+0.34%)
Feb 29, 2024	3.030	3.180	2.940	2.970	5,036,846	-0.02(-0.67%)
Feb 28, 2024	2.870	3.020	2.850	2.990	13,678,278	+0.03(+1.01%)
Feb 27, 2024	2.450	2.995	2.310	2.960	21,650,628	+0.47(+18.88%)
Feb 26, 2024	1.830	2.990	1.780	2.490	42,069,420	+0.66(+36.07%)
Feb 23, 2024	1.870	1.910	1.810	1.830	3,613,443	-0.04(-2.14%)
Feb 22, 2024	1.900	1.925	1.815	1.870	4,823,695	-0.05(-2.60%)
Feb 21, 2024	2.000	2.030	1.890	1.920	2,449,281	-0.09(-4.48%)
Feb 20, 2024	2.030	2.050	1.922	2.010	3,291,875	+0.01(+0.50%)
Feb 16, 2024	2.100	2.110	1.970	2.000	4,765,936	-0.18(-8.26%)
Feb 15, 2024	2.220	2.380	2.040	2.180	7,283,748	+0.02(+0.93%)
Feb 14, 2024	2.070	2.190	2.020	2.160	7,246,719	+0.12(+5.88%)
Feb 13, 2024	2.100	2.125	2.015	2.040	3,965,307	-0.17(-7.69%)
Feb 12, 2024	2.040	2.240	2.040	2.210	3,700,545	+0.17(+8.33%)
Feb 09, 2024	2.050	2.120	2.000	2.040	2,980,573	+0.02(+0.99%)
Feb 08, 2024	2.030	2.050	1.950	2.020	3,555,096	-0.03(-1.46%)
Feb 07, 2024	2.080	2.110	2.000	2.050	4,217,697	-0.03(-1.44%)
Feb 06, 2024	2.120	2.190	2.050	2.080	3,013,192	-0.04(-1.89%)
Feb 05, 2024	2.300	2.300	2.110	2.120	2,104,011	-0.08(-3.64%)
Feb 02, 2024	2.440	2.440	2.080	2.200	6,658,175	-0.28(-11.29%)
Feb 01, 2024	2.520	2.755	2.460	2.480	2,931,916	+0.04(+1.64%)
Jan 31, 2024	2.520	2.635	2.440	2.440	2,897,204	-0.11(-4.31%)
Jan 30, 2024	2.690	2.690	2.550	2.550	1,640,886	-0.17(-6.25%)
Jan 29, 2024	2.660	2.740	2.560	2.720	2,078,063	+0.04(+1.49%)
Jan 26, 2024	2.690	2.780	2.655	2.680	1,926,896	+0.02(+0.75%)
Jan 25, 2024	2.740	2.760	2.560	2.660	2,286,384	-0.08(-2.92%)
Jan 24, 2024	2.670	2.770	2.661	2.740	3,394,908	+0.14(+5.38%)
Jan 23, 2024	2.520	2.650	2.520	2.600	3,901,765	+0.14(+5.69%)
Jan 22, 2024	2.210	2.460	2.210	2.460	3,294,387	+0.26(+11.82%)
Jan 19, 2024	2.260	2.295	2.200	2.200	2,176,829	-0.07(-3.08%)
Jan 18, 2024	2.260	2.440	2.180	2.270	5,816,924	+0.01(+0.44%)
Jan 17, 2024	2.460	2.460	2.260	2.260	5,463,043	-0.23(-9.24%)
Jan 16, 2024	2.430	2.530	2.360	2.490	3,241,467	+0.01(+0.40%)
Jan 12, 2024	2.650	2.670	2.480	2.480	2,786,790	-0.13(-4.98%)
Jan 11, 2024	2.670	2.670	2.480	2.610	5,690,989	-0.08(-2.97%)
Jan 10, 2024	2.750	2.750	2.610	2.690	2,794,175	-0.08(-2.89%)
Jan 09, 2024	3.130	3.140	2.620	2.770	6,351,534	-0.39(-12.34%)
Jan 08, 2024	2.990	3.190	2.920	3.160	3,713,148	+0.15(+4.98%)
Jan 05, 2024	2.920	3.105	2.850	3.010	3,559,236	+0.04(+1.35%)
Jan 04, 2024	3.090	3.111	2.820	2.970	3,925,337	-0.11(-3.57%)
Jan 03, 2024	3.170	3.190	2.885	3.080	5,707,260	-0.13(-4.05%)