ATUS - Altice USA, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 202028.9929.3128.9529.2529.251,113,334
21 Jan 202028.6329.1828.5928.8828.882,975,500
17 Jan 202029.0429.1528.6028.7228.722,363,000
16 Jan 202028.8229.1128.8128.9428.941,943,300
15 Jan 202028.6429.3528.6428.8728.872,374,500
14 Jan 202028.8329.0028.5728.6228.623,868,800
13 Jan 202028.2628.9928.2528.9728.974,114,900
10 Jan 202028.6028.9128.0328.0528.057,787,700
09 Jan 202029.2529.4028.6828.7728.775,061,600
08 Jan 202028.4629.1928.4628.8328.833,520,000
07 Jan 202028.2028.8028.1628.6028.604,483,800
06 Jan 202027.7028.3427.6128.1828.185,425,000
03 Jan 202027.8628.0627.7227.8527.854,110,900
02 Jan 202027.5928.1027.2828.1028.103,979,500
31 Dec 201927.0127.4026.9727.3427.341,955,800
30 Dec 201927.1027.2026.9227.0527.051,598,700
27 Dec 201927.4027.4927.1227.1527.151,640,100
26 Dec 201927.1627.3126.9827.2827.28894,700
24 Dec 201926.8627.0626.7027.0427.04935,600
23 Dec 201927.1127.2626.7426.8526.853,570,500
20 Dec 201927.0227.2426.6527.2227.226,293,400
19 Dec 201926.3627.0126.2226.9526.956,892,300
18 Dec 201926.2326.6026.2226.2626.263,300,800
17 Dec 201926.6526.9726.2326.2926.294,987,600
16 Dec 201926.6026.9326.5026.5626.563,035,600
13 Dec 201926.3826.8226.2026.5826.582,859,700
12 Dec 201926.1126.7426.0426.4326.434,854,000
11 Dec 201925.6226.3825.5026.1026.105,149,400
10 Dec 201925.7425.7925.2325.4125.413,107,000
09 Dec 201926.0426.1525.6025.7225.724,242,500
06 Dec 201925.4826.1825.4726.0526.057,626,500
05 Dec 201925.0025.6124.8325.3325.337,274,600
04 Dec 201925.4825.4824.6524.9224.925,388,800
03 Dec 201925.3525.6725.1525.3625.362,929,400
02 Dec 201925.5425.7025.1525.5525.553,112,100
29 Nov 201925.8325.9125.5825.5825.581,162,800
27 Nov 201925.5025.8525.3025.8125.814,179,200
26 Nov 201925.6625.9825.5325.7825.783,792,900
25 Nov 201926.0726.1325.5125.6025.603,409,000
22 Nov 201926.6126.7825.9926.0626.064,021,400
21 Nov 201926.8526.9226.1426.4926.495,550,400
20 Nov 201926.7527.1126.7126.8526.853,082,900
19 Nov 201927.1327.2226.7426.8026.802,456,500
18 Nov 201926.9027.5326.7827.0727.073,322,500
15 Nov 201926.9226.9626.0626.8826.889,988,600
14 Nov 201926.4927.0126.4826.7526.753,067,000
13 Nov 201926.3927.0226.3926.8326.835,631,300
12 Nov 201926.8626.8626.3726.5126.515,595,800
11 Nov 201926.0726.8826.0726.7826.786,188,600
08 Nov 201926.5926.6626.0126.2326.234,685,700
07 Nov 201925.9827.0425.8626.4126.4110,600,200
06 Nov 201925.7526.7724.5625.9825.9850,551,500
05 Nov 201931.6231.7731.3131.3531.355,567,300
04 Nov 201931.6231.7831.3031.6131.617,027,300
01 Nov 201931.0531.5630.8531.4131.415,364,200
31 Oct 201930.6531.1630.2830.9530.955,542,800
30 Oct 201930.4430.6730.2430.6730.673,562,600
29 Oct 201929.9730.6829.8130.3230.324,123,100
28 Oct 201929.7930.5029.5829.9229.924,280,000
25 Oct 201929.3530.1329.1429.9429.944,417,400
24 Oct 201929.2529.4429.0229.0629.063,209,200
23 Oct 201928.9529.1728.7229.1429.143,671,000
22 Oct 201929.3529.4729.0329.0429.042,084,200
21 Oct 201929.3629.7629.2529.3229.322,220,800
18 Oct 201929.9129.9928.9829.3429.343,567,800
17 Oct 201929.3930.1029.3629.9329.933,936,600
16 Oct 201929.3529.6128.9529.4429.446,276,800
15 Oct 201928.4628.8528.3528.7228.726,647,700
14 Oct 201927.9928.3427.7828.3328.334,582,300
11 Oct 201928.5028.5927.4528.0828.087,957,100
10 Oct 201928.7828.8828.2128.2528.257,343,300
09 Oct 201929.2529.2528.6528.9328.933,817,900
08 Oct 201929.1429.2528.8429.0029.003,042,200
07 Oct 201928.7529.4828.6529.2129.214,654,900
04 Oct 201928.9129.2728.7828.8828.882,804,800
03 Oct 201928.2228.8327.9628.8128.812,644,000
02 Oct 201928.2228.6327.7428.2828.284,040,800
01 Oct 201928.7528.8228.2428.3128.314,525,000
30 Sep 201928.6128.8328.3728.6828.683,192,300
27 Sep 201928.9729.1828.2928.6028.605,091,800
26 Sep 201929.2229.3628.6428.9028.903,985,900
25 Sep 201928.9629.3428.8429.3029.302,860,800
24 Sep 201929.2229.3928.9229.0129.013,340,300
23 Sep 201929.4529.6329.1029.1429.142,200,000
20 Sep 201929.7129.9029.2229.3429.3414,849,300
19 Sep 201929.8030.3429.7129.7329.734,675,600
18 Sep 201929.5329.9729.4029.8929.895,161,700
17 Sep 201929.5729.6829.3329.4829.483,811,000
16 Sep 201929.5129.8429.2829.6029.606,452,600
13 Sep 201929.1029.5729.1029.4029.4010,477,700
12 Sep 201929.0129.2828.9729.0729.074,024,200
11 Sep 201928.2829.0128.0128.8928.8915,348,400
10 Sep 201928.3529.3428.1228.7928.795,076,800
09 Sep 201929.4629.4628.3328.4328.437,028,500
06 Sep 201929.5929.8529.1029.1529.153,832,200
05 Sep 201929.2929.8929.0929.5429.546,199,600
04 Sep 201928.4129.0028.4129.0029.005,260,900
03 Sep 201928.7428.9728.5128.6528.653,770,300
30 Aug 201929.0029.1128.6728.8828.884,355,800
29 Aug 201928.6529.0528.6528.8728.872,726,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...