Skip to main content

Altice USA, Inc. Class A Common Stock (NY:ATUS)

2.310 -0.030 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 2.330 2.360 2.285 2.310 3,086,088 -0.03(-1.28%)
May 29, 2025 2.330 2.360 2.300 2.340 1,708,452 +0.04(+1.74%)
May 28, 2025 2.470 2.470 2.290 2.300 2,307,850 -0.17(-6.88%)
May 27, 2025 2.420 2.520 2.380 2.470 5,241,380 +0.11(+4.66%)
May 23, 2025 2.250 2.405 2.250 2.360 3,317,698 +0.09(+3.96%)
May 22, 2025 2.250 2.310 2.250 2.270 2,908,070 +0.00(+0.00%)
May 21, 2025 2.410 2.410 2.270 2.270 2,172,003 -0.16(-6.58%)
May 20, 2025 2.370 2.500 2.350 2.430 4,879,908 +0.05(+2.10%)
May 19, 2025 2.370 2.420 2.315 2.380 2,950,926 -0.04(-1.65%)
May 16, 2025 2.550 2.665 2.280 2.420 12,755,833 -0.41(-14.49%)
May 15, 2025 2.770 2.850 2.745 2.830 4,835,189 +0.03(+1.07%)
May 14, 2025 2.740 2.830 2.710 2.800 7,868,779 +0.07(+2.56%)
May 13, 2025 2.690 2.770 2.620 2.730 4,961,124 +0.04(+1.49%)
May 12, 2025 2.710 2.730 2.590 2.690 4,858,092 +0.07(+2.67%)
May 09, 2025 2.790 2.865 2.610 2.620 2,913,745 -0.15(-5.42%)
May 08, 2025 2.550 2.790 2.500 2.770 6,473,117 +0.12(+4.53%)
May 07, 2025 2.650 2.690 2.620 2.650 4,667,730 +0.00(+0.00%)
May 06, 2025 2.490 2.650 2.480 2.650 4,749,481 +0.12(+4.74%)
May 05, 2025 2.440 2.610 2.370 2.530 3,310,111 +0.06(+2.43%)
May 02, 2025 2.560 2.565 2.430 2.470 2,732,687 -0.04(-1.59%)
May 01, 2025 2.520 2.600 2.450 2.510 1,889,629 +0.03(+1.21%)
Apr 30, 2025 2.440 2.490 2.370 2.480 2,711,907 +0.02(+0.81%)
Apr 29, 2025 2.420 2.475 2.400 2.460 4,073,891 +0.04(+1.65%)
Apr 28, 2025 2.370 2.485 2.360 2.420 3,569,981 +0.06(+2.54%)
Apr 25, 2025 2.380 2.415 2.320 2.360 3,464,124 -0.01(-0.42%)
Apr 24, 2025 2.270 2.420 2.240 2.370 2,978,334 +0.09(+3.95%)
Apr 23, 2025 2.330 2.460 2.260 2.280 4,243,703 +0.01(+0.44%)
Apr 22, 2025 2.270 2.360 2.215 2.270 2,665,947 +0.06(+2.71%)
Apr 21, 2025 2.290 2.335 2.180 2.210 3,692,756 -0.10(-4.33%)
Apr 17, 2025 2.320 2.420 2.290 2.310 3,573,905 +0.03(+1.32%)
Apr 16, 2025 2.290 2.340 2.230 2.280 3,629,959 -0.01(-0.44%)
Apr 15, 2025 2.430 2.560 2.215 2.290 6,926,483 -0.17(-6.91%)
Apr 14, 2025 2.340 2.470 2.335 2.460 6,919,286 +0.15(+6.49%)
Apr 11, 2025 2.230 2.330 2.175 2.310 3,220,077 +0.09(+4.05%)
Apr 10, 2025 2.400 2.400 2.150 2.220 3,329,210 -0.23(-9.39%)
Apr 09, 2025 2.160 2.505 2.010 2.450 7,666,885 +0.24(+10.86%)
Apr 08, 2025 2.410 2.460 2.152 2.210 3,208,956 -0.10(-4.33%)
Apr 07, 2025 2.200 2.400 2.190 2.310 4,724,426 -0.02(-0.86%)
Apr 04, 2025 2.520 2.580 2.310 2.330 3,306,293 -0.28(-10.73%)
Apr 03, 2025 2.580 2.695 2.510 2.610 5,671,057 -0.03(-1.14%)
Apr 02, 2025 2.670 2.710 2.595 2.640 3,219,638 -0.05(-1.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.