Altice USA Inc Cl A (NY: ATUS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2024	3.150	3.290	3.015	3.210	5,763,462	-0.04(-1.23%)
Dec 29, 2023	3.330	3.490	3.200	3.250	13,141,189	+0.00(+0.00%)
Dec 28, 2023	3.160	3.660	3.160	3.250	13,267,463	+0.20(+6.56%)
Dec 27, 2023	2.730	3.210	2.711	3.050	7,881,408	+0.32(+11.72%)
Dec 26, 2023	2.710	2.800	2.580	2.730	3,227,273	+0.02(+0.74%)
Dec 22, 2023	2.730	2.870	2.650	2.710	6,554,703	+0.05(+1.88%)
Dec 21, 2023	2.350	2.680	2.331	2.660	7,777,967	+0.37(+16.16%)
Dec 20, 2023	2.430	2.470	2.290	2.290	2,695,541	-0.13(-5.37%)
Dec 19, 2023	2.360	2.460	2.350	2.420	2,267,130	+0.04(+1.68%)
Dec 18, 2023	2.390	2.430	2.320	2.380	3,422,415	-0.02(-0.83%)
Dec 15, 2023	2.560	2.605	2.340	2.400	14,717,122	-0.07(-2.83%)
Dec 14, 2023	2.150	2.590	2.140	2.470	19,039,460	+0.37(+17.62%)
Dec 13, 2023	1.910	2.200	1.745	2.100	8,821,452	+0.22(+11.70%)
Dec 12, 2023	2.020	2.030	1.880	1.880	4,739,660	-0.14(-6.93%)
Dec 11, 2023	2.160	2.200	2.010	2.020	3,348,143	-0.13(-6.05%)
Dec 08, 2023	2.120	2.210	2.090	2.150	1,821,209	+0.02(+0.94%)
Dec 07, 2023	2.060	2.180	2.060	2.130	1,482,714	+0.05(+2.40%)
Dec 06, 2023	2.110	2.240	2.070	2.080	2,716,664	+0.00(+0.00%)
Dec 05, 2023	2.200	2.270	2.050	2.080	6,827,380	-0.10(-4.59%)
Dec 04, 2023	2.260	2.365	2.180	2.180	4,241,931	-0.11(-4.80%)
Dec 01, 2023	2.310	2.330	2.170	2.290	3,986,182	-0.01(-0.43%)
Nov 30, 2023	2.430	2.445	2.215	2.300	4,406,839	-0.12(-4.96%)
Nov 29, 2023	2.410	2.520	2.400	2.420	2,449,201	+0.03(+1.26%)
Nov 28, 2023	2.320	2.390	2.220	2.390	2,349,181	+0.07(+3.02%)
Nov 27, 2023	2.370	2.395	2.290	2.320	2,121,079	-0.06(-2.52%)
Nov 24, 2023	2.300	2.445	2.300	2.380	1,037,273	+0.08(+3.48%)
Nov 22, 2023	2.380	2.470	2.290	2.300	2,146,108	-0.09(-3.77%)
Nov 21, 2023	2.370	2.480	2.295	2.390	5,204,415	+0.02(+0.84%)
Nov 20, 2023	2.280	2.400	2.230	2.370	1,976,513	+0.10(+4.41%)
Nov 17, 2023	2.170	2.310	2.120	2.270	4,069,685	+0.08(+3.65%)
Nov 16, 2023	2.290	2.340	2.100	2.190	4,177,008	-0.18(-7.59%)
Nov 15, 2023	2.230	2.370	2.180	2.370	3,384,501	+0.17(+7.73%)
Nov 14, 2023	2.150	2.370	2.135	2.200	7,302,500	+0.16(+7.84%)
Nov 13, 2023	2.210	2.210	2.030	2.040	13,480,165	-0.22(-9.73%)
Nov 10, 2023	2.220	2.270	2.160	2.260	1,730,738	+0.02(+0.89%)
Nov 09, 2023	2.470	2.485	2.230	2.240	4,661,467	-0.24(-9.68%)
Nov 08, 2023	2.560	2.580	2.455	2.480	2,924,189	-0.08(-3.13%)
Nov 07, 2023	2.420	2.580	2.413	2.560	3,353,836	+0.11(+4.49%)
Nov 06, 2023	2.890	2.900	2.440	2.450	5,632,852	-0.45(-15.52%)
Nov 03, 2023	2.950	3.090	2.860	2.900	5,728,856	-0.01(-0.34%)
Nov 02, 2023	3.050	3.210	2.860	2.910	8,355,805	+0.18(+6.59%)
Nov 01, 2023	2.860	2.880	2.670	2.730	6,420,761	-0.16(-5.54%)
Oct 31, 2023	2.750	2.920	2.745	2.890	6,567,479	+0.15(+5.47%)
Oct 30, 2023	2.770	2.835	2.700	2.740	4,934,787	+0.03(+1.11%)
Oct 27, 2023	2.820	2.860	2.650	2.710	6,465,982	-0.15(-5.24%)
Oct 26, 2023	2.890	2.980	2.820	2.860	3,012,835	-0.07(-2.39%)
Oct 25, 2023	2.950	2.990	2.885	2.930	2,988,648	-0.05(-1.68%)
Oct 24, 2023	2.950	3.085	2.900	2.980	2,163,552	+0.05(+1.71%)
Oct 23, 2023	2.920	2.970	2.830	2.930	3,147,056	-0.02(-0.68%)
Oct 20, 2023	2.980	3.025	2.880	2.950	2,441,604	-0.05(-1.67%)
Oct 19, 2023	3.060	3.115	2.980	3.000	1,717,595	-0.05(-1.64%)
Oct 18, 2023	3.120	3.150	3.050	3.050	1,519,213	-0.08(-2.56%)
Oct 17, 2023	3.080	3.160	3.029	3.130	1,400,066	+0.04(+1.29%)
Oct 16, 2023	3.040	3.160	3.020	3.090	1,566,965	+0.04(+1.31%)
Oct 13, 2023	2.990	3.080	2.890	3.050	1,997,781	+0.05(+1.67%)
Oct 12, 2023	3.130	3.130	2.965	3.000	3,216,480	-0.13(-4.15%)
Oct 11, 2023	3.180	3.240	3.080	3.130	2,844,032	+0.00(+0.00%)
Oct 10, 2023	3.110	3.220	3.100	3.130	1,209,590	+0.03(+0.97%)
Oct 09, 2023	2.940	3.180	2.926	3.100	2,170,661	+0.14(+4.73%)
Oct 06, 2023	2.970	3.080	2.860	2.960	2,694,330	-0.08(-2.63%)
Oct 05, 2023	3.010	3.090	2.940	3.040	1,951,899	-0.01(-0.33%)
Oct 04, 2023	3.110	3.240	2.980	3.050	3,055,524	-0.05(-1.61%)
Oct 03, 2023	3.140	3.190	3.035	3.100	2,354,713	-0.08(-2.52%)
Oct 02, 2023	3.250	3.270	3.080	3.180	1,539,633	-0.09(-2.75%)
Sep 29, 2023	3.460	3.500	3.260	3.270	1,893,887	-0.18(-5.22%)
Sep 28, 2023	3.220	3.470	3.123	3.450	3,931,555	+0.24(+7.48%)
Sep 27, 2023	3.010	3.260	2.970	3.210	2,712,796	+0.17(+5.59%)
Sep 26, 2023	3.310	3.335	3.020	3.040	2,637,886	-0.29(-8.71%)
Sep 25, 2023	3.320	3.370	3.305	3.330	1,874,878	-0.06(-1.77%)
Sep 22, 2023	3.410	3.460	3.330	3.390	1,741,208	+0.01(+0.30%)
Sep 21, 2023	3.370	3.430	3.240	3.380	2,043,220	+0.00(+0.00%)
Sep 20, 2023	3.300	3.450	3.250	3.380	2,826,167	+0.09(+2.74%)
Sep 19, 2023	3.330	3.420	3.265	3.290	1,830,457	-0.06(-1.79%)
Sep 18, 2023	3.250	3.390	3.160	3.350	3,487,120	+0.07(+2.13%)
Sep 15, 2023	3.200	3.350	3.200	3.280	3,785,965	+0.07(+2.18%)
Sep 14, 2023	3.000	3.240	3.000	3.210	2,482,552	+0.25(+8.45%)
Sep 13, 2023	2.780	2.990	2.720	2.960	3,245,652	+0.16(+5.71%)
Sep 12, 2023	2.920	2.950	2.755	2.800	4,047,478	-0.08(-2.78%)
Sep 11, 2023	3.140	3.185	2.880	2.880	2,076,885	-0.22(-7.10%)
Sep 08, 2023	2.990	3.115	2.955	3.100	3,398,072	+0.11(+3.68%)
Sep 07, 2023	3.050	3.140	2.980	2.990	3,082,522	-0.12(-3.86%)
Sep 06, 2023	2.980	3.130	2.950	3.110	3,064,574	+0.12(+4.01%)
Sep 05, 2023	3.010	3.125	2.990	2.990	1,345,428	-0.07(-2.29%)
Sep 01, 2023	3.070	3.150	3.050	3.060	2,264,329	-0.01(-0.33%)
Aug 31, 2023	3.170	3.200	3.070	3.070	3,770,389	-0.07(-2.23%)
Aug 30, 2023	3.230	3.240	3.110	3.140	1,927,706	-0.06(-1.88%)
Aug 29, 2023	3.140	3.280	3.110	3.200	2,482,310	+0.06(+1.91%)
Aug 28, 2023	2.980	3.140	2.980	3.140	1,835,580	+0.18(+6.08%)
Aug 25, 2023	3.090	3.140	2.950	2.960	2,452,341	-0.08(-2.63%)
Aug 24, 2023	3.070	3.100	2.990	3.040	1,799,155	-0.02(-0.65%)
Aug 23, 2023	3.100	3.110	3.030	3.060	2,195,102	+0.03(+0.99%)
Aug 22, 2023	3.120	3.165	3.010	3.030	1,893,312	-0.02(-0.66%)
Aug 21, 2023	3.170	3.170	3.035	3.050	2,197,515	-0.14(-4.39%)
Aug 18, 2023	3.230	3.240	3.150	3.190	3,262,220	-0.07(-2.15%)
Aug 17, 2023	3.280	3.320	3.240	3.260	2,448,163	-0.01(-0.31%)
Aug 16, 2023	3.350	3.392	3.270	3.270	2,002,754	-0.09(-2.68%)
Aug 15, 2023	3.400	3.425	3.260	3.360	2,328,017	-0.09(-2.61%)
Aug 14, 2023	3.430	3.470	3.275	3.450	2,382,754	+0.00(+0.00%)
Aug 11, 2023	3.400	3.490	3.390	3.450	2,214,243	+0.03(+0.88%)
Aug 10, 2023	3.520	3.620	3.420	3.420	2,728,719	-0.08(-2.29%)
Aug 09, 2023	3.250	3.605	3.220	3.500	4,064,436	+0.24(+7.36%)
Aug 08, 2023	3.420	3.460	3.215	3.260	3,131,932	-0.20(-5.78%)
Aug 07, 2023	3.640	3.640	3.341	3.460	3,126,617	-0.18(-4.95%)
Aug 04, 2023	3.610	3.820	3.550	3.640	5,092,153	+0.02(+0.55%)
Aug 03, 2023	3.360	3.710	3.330	3.620	9,637,725	+0.52(+16.77%)
Aug 02, 2023	3.080	3.205	3.050	3.100	6,731,713	-0.10(-3.13%)
Aug 01, 2023	3.310	3.470	3.140	3.200	5,127,105	-0.19(-5.60%)
Jul 31, 2023	3.450	3.545	3.350	3.390	3,492,492	-0.07(-2.02%)
Jul 28, 2023	3.300	3.505	3.275	3.460	4,366,364	+0.17(+5.17%)
Jul 27, 2023	3.470	3.570	3.270	3.290	3,586,785	-0.11(-3.24%)
Jul 26, 2023	3.230	3.410	3.220	3.400	2,900,328	+0.20(+6.25%)
Jul 25, 2023	3.450	3.480	3.200	3.200	3,933,897	-0.25(-7.25%)
Jul 24, 2023	3.330	3.540	3.330	3.450	4,726,104	+0.09(+2.68%)
Jul 21, 2023	3.450	3.520	3.340	3.360	3,991,891	-0.02(-0.59%)
Jul 20, 2023	3.180	3.420	3.180	3.380	5,661,353	+0.15(+4.64%)
Jul 19, 2023	3.320	3.350	3.180	3.230	4,431,829	-0.04(-1.22%)
Jul 18, 2023	2.860	3.365	2.860	3.270	7,733,543	+0.34(+11.60%)
Jul 17, 2023	2.950	3.005	2.820	2.930	3,181,542	-0.11(-3.62%)
Jul 14, 2023	3.220	3.220	2.895	3.040	4,952,412	-0.16(-5.00%)
Jul 13, 2023	3.200	3.255	3.120	3.200	2,085,287	+0.03(+0.95%)
Jul 12, 2023	3.190	3.290	3.130	3.170	2,527,234	+0.09(+2.92%)
Jul 11, 2023	3.170	3.300	3.040	3.080	3,197,620	-0.10(-3.14%)
Jul 10, 2023	3.340	3.430	3.160	3.180	2,616,801	-0.15(-4.50%)
Jul 07, 2023	3.120	3.390	3.100	3.330	4,094,887	+0.17(+5.38%)
Jul 06, 2023	3.220	3.250	3.025	3.160	3,763,698	-0.06(-1.86%)
Jul 05, 2023	3.140	3.250	3.010	3.220	4,911,006	+0.03(+0.94%)
Jul 03, 2023	3.010	3.200	3.000	3.190	3,484,953	+0.17(+5.63%)
Jun 30, 2023	2.960	3.040	2.845	3.020	5,351,331	+0.08(+2.72%)
Jun 29, 2023	2.720	3.010	2.710	2.940	6,718,149	+0.21(+7.69%)
Jun 28, 2023	2.710	2.740	2.580	2.730	4,810,722	+0.02(+0.74%)
Jun 27, 2023	2.560	2.829	2.540	2.710	9,833,915	+0.15(+5.86%)
Jun 26, 2023	2.150	2.600	2.125	2.560	8,081,349	+0.43(+20.19%)
Jun 23, 2023	2.100	2.200	2.060	2.130	19,646,124	+0.02(+0.95%)
Jun 22, 2023	2.330	2.330	2.010	2.110	9,066,139	-0.19(-8.26%)
Jun 21, 2023	2.520	2.540	2.265	2.300	7,885,673	-0.21(-8.37%)
Jun 20, 2023	2.940	2.940	2.500	2.510	6,753,442	-0.47(-15.77%)
Jun 16, 2023	3.050	3.050	2.885	2.980	5,888,167	-0.07(-2.30%)
Jun 15, 2023	2.910	3.055	2.850	3.050	3,970,364	+0.05(+1.67%)
May 08, 2023	2.990	3.050	2.890	3.000	3,093,634	+0.03(+1.01%)
May 05, 2023	2.800	2.995	2.700	2.970	3,549,506	+0.20(+7.22%)
May 04, 2023	3.140	3.140	2.740	2.770	4,630,686	-0.37(-11.78%)
May 03, 2023	3.150	3.310	3.110	3.140	3,763,651	-0.04(-1.26%)
May 02, 2023	3.400	3.485	3.080	3.180	3,845,811	-0.34(-9.66%)
May 01, 2023	3.480	3.790	3.460	3.520	16,972,228	+0.02(+0.57%)
Apr 28, 2023	2.910	3.520	2.910	3.500	20,383,772	+0.52(+17.45%)
Apr 27, 2023	2.660	3.000	2.650	2.980	4,392,620	+0.33(+12.45%)
Apr 26, 2023	2.690	2.740	2.630	2.650	2,795,902	-0.04(-1.49%)
Apr 25, 2023	2.820	2.820	2.680	2.690	3,881,006	-0.16(-5.61%)
Apr 24, 2023	2.870	2.940	2.820	2.850	2,525,914	-0.05(-1.72%)
Apr 21, 2023	2.930	2.945	2.840	2.900	3,584,401	-0.05(-1.69%)
Apr 20, 2023	3.000	3.050	2.840	2.950	4,094,262	-0.13(-4.22%)
Apr 19, 2023	2.880	3.120	2.870	3.080	3,528,050	+0.16(+5.48%)
Apr 18, 2023	3.180	3.190	2.890	2.920	4,943,852	-0.23(-7.30%)
Apr 17, 2023	3.070	3.170	3.040	3.150	2,823,250	+0.09(+2.94%)
Apr 14, 2023	3.180	3.220	3.000	3.060	2,799,534	-0.12(-3.77%)
Apr 13, 2023	3.100	3.355	3.075	3.180	3,327,074	+0.11(+3.58%)
Apr 12, 2023	3.440	3.460	3.060	3.070	4,087,032	-0.33(-9.71%)
Apr 11, 2023	3.320	3.435	3.260	3.400	3,120,065	+0.14(+4.29%)
Apr 10, 2023	3.260	3.360	3.220	3.260	2,575,143	-0.04(-1.21%)
Apr 06, 2023	3.230	3.370	3.170	3.300	2,540,023	+0.06(+1.85%)
Apr 05, 2023	3.110	3.290	3.075	3.240	3,393,103	+0.09(+2.86%)
Apr 04, 2023	3.250	3.295	3.070	3.150	2,544,343	-0.10(-3.08%)