Skip to main content

Altice USA Inc Cl A (NY: ATUS )

2.430 -0.090 (-3.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 33.28 33.28 32.47 32.53 4,621,718 -0.47(-1.42%)
Mar 30, 2021 32.88 33.15 32.69 33.00 2,008,960 -0.05(-0.15%)
Mar 29, 2021 33.01 33.50 32.49 33.05 3,758,597 -0.10(-0.30%)
Mar 26, 2021 33.58 33.93 32.83 33.15 3,176,400 -0.43(-1.28%)
Mar 25, 2021 33.96 33.96 33.30 33.58 4,588,703 -0.43(-1.26%)
Mar 24, 2021 34.68 34.90 34.01 34.01 2,633,286 -0.68(-1.96%)
Mar 23, 2021 34.94 35.45 34.50 34.69 3,480,885 -0.17(-0.49%)
Mar 22, 2021 34.64 35.33 34.43 34.86 3,334,521 +0.59(+1.72%)
Mar 19, 2021 33.71 34.44 33.66 34.27 8,970,700 +0.48(+1.42%)
Mar 18, 2021 34.05 34.60 33.75 33.79 3,639,066 -0.85(-2.45%)
Mar 17, 2021 34.55 34.74 33.87 34.64 4,268,594 -0.21(-0.60%)
Mar 16, 2021 35.08 35.34 34.54 34.85 2,711,182 +0.02(+0.06%)
Mar 15, 2021 34.60 35.08 34.41 34.83 4,030,770 +0.43(+1.25%)
Mar 12, 2021 34.11 34.40 33.62 34.40 2,740,700 +0.20(+0.58%)
Mar 11, 2021 34.37 34.57 33.95 34.20 3,439,916 +0.16(+0.47%)
Mar 10, 2021 33.90 34.58 33.81 34.04 3,199,771 +0.44(+1.31%)
Mar 09, 2021 32.91 34.05 32.69 33.60 4,329,272 +1.11(+3.42%)
Mar 08, 2021 33.20 33.64 32.35 32.49 4,779,955 -0.60(-1.81%)
Mar 05, 2021 32.49 33.28 32.10 33.09 4,219,700 +0.67(+2.07%)
Mar 04, 2021 32.77 33.14 32.20 32.42 4,242,896 -0.37(-1.13%)
Mar 03, 2021 33.38 33.50 32.79 32.79 3,396,053 -0.71(-2.12%)
Mar 02, 2021 33.74 34.13 33.27 33.50 2,241,620 -0.19(-0.56%)
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.