Altice USA Inc (ATUS) Historical Stock Data

9.35 ↓0.10 (-1.06%)

As of Market Close on May 16th, 2022.

Historical Data

In the past 30 trading days, ATUS is down -0.53% a day on average. There have been 11 days where Altice USA Inc closed green and 19 days where ATUS closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-16	9.43	9.35	↓$0.08 (-0.85%)	9.18	9.52	2.49M
2022-05-13	9.37	9.45	↑$0.08 (0.85%)	9.25	9.60	2.95M
2022-05-12	8.72	9.35	↑$0.63 (7.22%)	8.67	9.36	6.12M
2022-05-11	9.92	8.77	↓$1.15 (-11.59%)	8.68	10.15	11.47M
2022-05-10	10.22	10.01	↓$0.21 (-2.05%)	9.84	10.48	8.48M
2022-05-09	10.03	10.05	↑$0.02 (0.20%)	10.00	10.44	5.38M
2022-05-06	10.15	10.22	↑$0.07 (0.69%)	9.91	10.55	7.43M
2022-05-05	10.17	10.16	↓$0.01 (-0.10%)	10.09	10.45	3.59M
2022-05-04	9.77	10.39	↑$0.62 (6.35%)	9.58	10.48	5.26M
2022-05-03	9.45	9.79	↑$0.34 (3.60%)	9.19	9.92	5.99M
2022-05-02	9.35	9.51	↑$0.16 (1.71%)	9.20	9.83	5.02M
2022-04-29	10.14	9.28	↓$0.86 (-8.48%)	9.06	10.46	9.16M
2022-04-28	10.40	9.95	↓$0.45 (-4.33%)	9.78	10.58	10.92M
2022-04-27	10.51	10.36	↓$0.15 (-1.43%)	10.33	10.68	3.98M
2022-04-26	10.80	10.59	↓$0.21 (-1.94%)	10.37	10.90	5.09M
2022-04-25	11.20	10.99	↓$0.21 (-1.88%)	10.56	11.31	5.88M
2022-04-22	11.62	11.29	↓$0.33 (-2.84%)	11.23	11.78	2.96M
2022-04-21	12.03	11.68	↓$0.35 (-2.91%)	11.46	12.14	2.64M
2022-04-20	12.05	11.88	↓$0.17 (-1.41%)	11.70	12.05	2.83M
2022-04-19	11.65	12.03	↑$0.38 (3.26%)	11.64	12.12	2.64M
2022-04-18	11.72	11.70	↓$0.02 (-0.17%)	11.63	11.90	3.02M
2022-04-14	12.01	11.76	↓$0.25 (-2.08%)	11.73	12.18	2.19M
2022-04-13	11.69	12.09	↑$0.40 (3.42%)	11.69	12.28	2.39M
2022-04-12	11.78	11.72	↓$0.06 (-0.51%)	11.54	11.94	3.31M
2022-04-11	11.92	11.73	↓$0.19 (-1.59%)	11.69	12.37	2.51M
2022-04-08	11.84	11.99	↑$0.15 (1.27%)	11.79	12.21	3.10M
2022-04-07	12.22	11.93	↓$0.29 (-2.37%)	11.43	12.28	6.86M
2022-04-06	12.37	12.34	↓$0.03 (-0.24%)	12.20	12.66	2.69M
2022-04-05	12.70	12.51	↓$0.19 (-1.50%)	12.46	12.95	4.10M
2022-04-04	12.24	12.70	↑$0.46 (3.76%)	12.14	12.88	3.51M