Altice USA Inc (ATUS) Historical Stock Data

2.49 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ATUS is up 0.02% a day on average. There have been 15 days where Altice USA Inc closed green and 15 days where ATUS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-02	2.41	2.49	↑$0.08 (3.32%)	2.31	2.54	3.67M
2024-11-29	2.60	2.41	↓$0.19 (-7.31%)	2.41	2.66	2.86M
2024-11-27	2.55	2.60	↑$0.05 (1.96%)	2.53	2.63	1.73M
2024-11-26	2.56	2.51	↓$0.05 (-1.95%)	2.51	2.61	2.11M
2024-11-25	2.65	2.56	↓$0.09 (-3.40%)	2.56	2.66	4.71M
2024-11-22	2.60	2.59	↓$0.01 (-0.38%)	2.56	2.64	3.97M
2024-11-21	2.41	2.59	↑$0.18 (7.47%)	2.41	2.61	4.75M
2024-11-20	2.38	2.42	↑$0.04 (1.68%)	2.35	2.51	2.17M
2024-11-19	2.35	2.38	↑$0.03 (1.28%)	2.32	2.42	1.17M
2024-11-18	2.46	2.37	↓$0.09 (-3.66%)	2.36	2.50	2.65M
2024-11-15	2.63	2.47	↓$0.16 (-6.08%)	2.46	2.63	2.80M
2024-11-14	2.69	2.61	↓$0.08 (-2.97%)	2.61	2.73	2.30M
2024-11-13	2.80	2.67	↓$0.13 (-4.64%)	2.67	2.80	3.68M
2024-11-12	2.66	2.79	↑$0.13 (4.89%)	2.66	2.83	9.25M
2024-11-11	2.59	2.69	↑$0.10 (3.86%)	2.53	2.75	5.41M
2024-11-08	2.60	2.58	↓$0.02 (-0.77%)	2.48	2.66	3.49M
2024-11-07	2.60	2.63	↑$0.03 (1.15%)	2.53	2.69	5.34M
2024-11-06	2.60	2.60	↑$0.00 (0.00%)	2.54	2.79	6.11M
2024-11-05	2.45	2.53	↑$0.08 (3.27%)	2.33	2.72	7.24M
2024-11-04	2.63	2.59	↓$0.04 (-1.52%)	2.57	2.76	9.15M
2024-11-01	2.60	2.64	↑$0.04 (1.54%)	2.52	2.76	9.32M
2024-10-31	2.55	2.43	↓$0.12 (-4.71%)	2.40	2.57	1.75M
2024-10-30	2.54	2.52	↓$0.02 (-0.79%)	2.48	2.59	3.20M
2024-10-29	2.56	2.58	↑$0.02 (0.78%)	2.46	2.61	3.07M
2024-10-28	2.58	2.57	↓$0.01 (-0.39%)	2.55	2.65	3.61M
2024-10-25	2.45	2.54	↑$0.09 (3.67%)	2.44	2.56	2.55M
2024-10-24	2.36	2.44	↑$0.08 (3.39%)	2.34	2.50	3.20M
2024-10-23	2.28	2.36	↑$0.08 (3.51%)	2.24	2.39	2.76M
2024-10-22	2.28	2.26	↓$0.02 (-0.88%)	2.19	2.31	1.76M
2024-10-21	2.32	2.28	↓$0.04 (-1.72%)	2.26	2.32	1.09M