Altice USA Inc (ATUS) Historical Stock Data
1.96 ↑0.05 (2.62%)
As of April 24, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, ATUS is down -0.28% a day on average. There have been 14 days where Altice USA Inc closed green and 16 days where ATUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.88 | 1.96 | ↑$0.08 (4.26%) | 1.85 | 1.99 | 2.33M |
| 2024-04-23 | 1.90 | 1.91 | ↑$0.01 (0.53%) | 1.84 | 1.98 | 1.24M |
| 2024-04-22 | 1.98 | 1.92 | ↓$0.06 (-3.03%) | 1.90 | 2.01 | 1.03M |
| 2024-04-19 | 1.90 | 1.97 | ↑$0.07 (3.68%) | 1.86 | 1.99 | 3.04M |
| 2024-04-18 | 1.95 | 1.91 | ↓$0.04 (-2.05%) | 1.89 | 2.00 | 1.61M |
| 2024-04-17 | 2.00 | 1.95 | ↓$0.05 (-2.50%) | 1.91 | 2.04 | 1.06M |
| 2024-04-16 | 2.03 | 1.94 | ↓$0.09 (-4.43%) | 1.94 | 2.06 | 1.73M |
| 2024-04-15 | 2.20 | 2.05 | ↓$0.15 (-6.82%) | 2.01 | 2.23 | 1.88M |
| 2024-04-12 | 2.29 | 2.18 | ↓$0.11 (-4.80%) | 2.16 | 2.29 | 2.44M |
| 2024-04-11 | 2.24 | 2.30 | ↑$0.06 (2.68%) | 2.20 | 2.33 | 1.67M |
| 2024-04-10 | 2.32 | 2.34 | ↑$0.02 (0.86%) | 2.23 | 2.35 | 1.83M |
| 2024-04-09 | 2.44 | 2.43 | ↓$0.01 (-0.41%) | 2.39 | 2.55 | 1.70M |
| 2024-04-08 | 2.43 | 2.49 | ↑$0.06 (2.47%) | 2.37 | 2.51 | 1.74M |
| 2024-04-05 | 2.38 | 2.44 | ↑$0.06 (2.52%) | 2.14 | 2.45 | 8.50M |
| 2024-04-04 | 2.62 | 2.57 | ↓$0.05 (-1.91%) | 2.53 | 2.72 | 2.06M |
| 2024-04-03 | 2.51 | 2.60 | ↑$0.09 (3.59%) | 2.48 | 2.62 | 1.03M |
| 2024-04-02 | 2.52 | 2.50 | ↓$0.02 (-0.79%) | 2.37 | 2.59 | 2.51M |
| 2024-04-01 | 2.59 | 2.59 | ↑$0.00 (0.00%) | 2.52 | 2.62 | 1.19M |
| 2024-03-28 | 2.61 | 2.61 | ↑$0.00 (0.00%) | 2.58 | 2.67 | 0.93M |
| 2024-03-27 | 2.52 | 2.62 | ↑$0.10 (3.97%) | 2.45 | 2.66 | 2.33M |
| 2024-03-26 | 2.50 | 2.49 | ↓$0.01 (-0.40%) | 2.47 | 2.55 | 2M |
| 2024-03-25 | 2.52 | 2.51 | ↓$0.01 (-0.40%) | 2.46 | 2.57 | 1.68M |
| 2024-03-22 | 2.60 | 2.52 | ↓$0.08 (-3.08%) | 2.50 | 2.63 | 2.69M |
| 2024-03-21 | 2.77 | 2.60 | ↓$0.17 (-6.14%) | 2.59 | 2.84 | 2.53M |
| 2024-03-20 | 2.59 | 2.75 | ↑$0.16 (6.18%) | 2.57 | 2.76 | 2.61M |
| 2024-03-19 | 2.65 | 2.61 | ↓$0.04 (-1.51%) | 2.56 | 2.72 | 2M |
| 2024-03-18 | 2.69 | 2.58 | ↓$0.11 (-4.09%) | 2.52 | 2.69 | 5.12M |
| 2024-03-15 | 2.61 | 2.67 | ↑$0.06 (2.30%) | 2.60 | 2.71 | 2.01M |
| 2024-03-14 | 2.73 | 2.62 | ↓$0.11 (-4.03%) | 2.60 | 2.76 | 2.13M |
| 2024-03-13 | 2.66 | 2.79 | ↑$0.13 (4.89%) | 2.64 | 2.85 | 2.12M |
Create an account or log in to view more rows.
$ATUS has just been halted from trading.
$ATUS the future is so bright .. I gotta wear shades..
$ATUS Up! Up! Up! Up! Up! Up! Up!
$ATUS getting this mare ready to run today
$ATUS wtf?
$ATUS taking off soon
$ATUS Hold on to your Butts.
$ATUS watch for another rejection up here
$ATUS Felling good about next week!!
$ATUS God dammit