Altice USA Inc (ATUS)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.701754385965 | 2.85 | 2.95 | 2.63 | 2705112 | 2.79120028 | CS |
| 4 | 0.39 | 15.9836065574 | 2.44 | 3.13 | 2.3 | 3081712 | 2.78446348 | CS |
| 12 | 0.2053 | 7.82184630624 | 2.6247 | 3.13 | 2.29 | 3079474 | 2.60142827 | CS |
| 26 | 1.13 | 66.4705882353 | 1.7 | 3.13 | 1.52 | 3269882 | 2.3901977 | CS |
| 52 | 0.75 | 36.0576923077 | 2.08 | 3.18 | 1.52 | 3390654 | 2.3290733 | CS |
| 156 | -12.17 | -81.1333333333 | 15 | 15.36 | 1.52 | 4265399 | 4.91602459 | CS |
| 260 | -25.37 | -89.9645390071 | 28.2 | 38.3 | 1.52 | 4884647 | 15.13350572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 2.85 | -0.08 | -2.73 | 2.9 | 2.95 | 2.745 | 3539507 |
| 1738885200 | 2.93 | 0.11 | 3.90 | 2.82 | 2.93 | 2.795 | 2020320 |
| 1738798800 | 2.82 | 0.09 | 3.30 | 2.75 | 2.83 | 2.73 | 2143794 |
| 1738712400 | 2.73 | -0.02 | -0.73 | 2.73 | 2.77 | 2.68 | 4218909 |
| 1738626000 | 2.75 | -0.06 | -2.14 | 2.74 | 2.8 | 2.63 | 3077984 |
| 1738366800 | 2.81 | -0.05 | -1.75 | 2.85 | 2.95 | 2.8 | 2131435 |
| 1738280400 | 2.86 | -0.1 | -3.38 | 2.89 | 2.9 | 2.6201 | 5756404 |
| 1738194000 | 2.96 | 0.05 | 1.72 | 2.93 | 3 | 2.9049999 | 1943080 |
| 1738107600 | 2.91 | -0.02 | -0.68 | 2.93 | 3.02 | 2.9 | 2401106 |
| 1738021200 | 2.93 | -0.18 | -5.79 | 3.0299999 | 3.05 | 2.9 | 6002019 |
| 1737762000 | 3.11 | 0.29 | 10.28 | 2.91 | 3.13 | 2.89 | 4385147 |
| 1737675600 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1737589200 | 2.82 | 0.02 | 0.71 | 2.82 | 2.88 | 2.75 | 1617920 |
| 1737502800 | 2.8 | 0.04 | 1.45 | 2.77 | 3.015 | 2.77 | 3382507 |
| 1737157200 | 2.7599999 | 0.03 | 1.10 | 2.7799999 | 2.81 | 2.67 | 2192942 |
| 1737070800 | 2.73 | 0.07 | 2.63 | 2.66 | 2.75 | 2.6277 | 2355309 |
| 1736984400 | 2.66 | 0.13 | 5.14 | 2.6 | 2.67 | 2.6 | 2631324 |
| 1736898000 | 2.5299999 | 0.1 | 4.12 | 2.44 | 2.565 | 2.41 | 2456222 |
| 1736811600 | 2.43 | 0.02 | 0.83 | 2.4 | 2.445 | 2.3 | 4865176 |
| 1736552400 | 2.41 | -0.08 | -3.21 | 2.45 | 2.46 | 2.34 | 1935856 |
| 1736379600 | 2.49 | 0.01 | 0.40 | 2.48 | 2.5 | 2.4 | 7721153 |
| 1736293200 | 2.48 | -0.14 | -5.34 | 2.62 | 2.62 | 2.43 | 1618803 |
| 1736206800 | 2.62 | 0.17 | 6.94 | 2.45 | 2.6549999 | 2.425 | 4311169 |
| 1735947600 | 2.45 | 0.08 | 3.38 | 2.36 | 2.49 | 2.35 | 2131627 |
| 1735861200 | 2.37 | -0.04 | -1.66 | 2.41 | 2.49 | 2.32 | 1599653 |
| 1735688400 | 2.41 | 0.07 | 2.99 | 2.36 | 2.43 | 2.3495 | 2224066 |
| 1735602000 | 2.34 | -0.07 | -2.90 | 2.36 | 2.43 | 2.34 | 1482960 |
| 1735342800 | 2.41 | -0.04 | -1.63 | 2.45 | 2.4791 | 2.36 | 1167261 |
| 1735256400 | 2.45 | -0.05 | -2.00 | 2.49 | 2.49 | 2.38 | 1679602 |
| 1735077840 | 2.5 | 0 | 0.00 | 2.5 | 2.515 | 2.44 | 1570300 |
| 1734997200 | 2.5 | -0.14 | -5.30 | 2.62 | 2.64 | 2.48 | 2475481 |
| 1734738000 | 2.64 | 0.08 | 3.13 | 2.54 | 2.7 | 2.5 | 3859809 |
| 1734651600 | 2.56 | 0.06 | 2.40 | 2.56 | 2.6 | 2.515 | 3480768 |
| 1734565200 | 2.5 | -0.05 | -1.96 | 2.58 | 2.68 | 2.5 | 4321902 |
| 1734478800 | 2.55 | -0.07 | -2.67 | 2.56 | 2.608 | 2.45 | 3550583 |
| 1734392400 | 2.62 | -0.06 | -2.24 | 2.6 | 2.72 | 2.57 | 2638780 |
| 1734133200 | 2.68 | 0.07 | 2.68 | 2.55 | 2.68 | 2.54 | 2337013 |
| 1734046800 | 2.61 | 0.03 | 1.16 | 2.58 | 2.7 | 2.56 | 2739382 |
| 1733960400 | 2.58 | 0.18 | 7.50 | 2.49 | 2.61 | 2.41 | 3095687 |
| 1733874000 | 2.4 | 0.04 | 1.69 | 2.36 | 2.498 | 2.29 | 4369580 |
| 1733787600 | 2.36 | -0.22 | -8.53 | 2.57 | 2.64 | 2.335 | 7048586 |
| 1733528400 | 2.58 | 0.02 | 0.78 | 2.56 | 2.6549999 | 2.5325 | 4966750 |
| 1733442000 | 2.56 | 0.07 | 2.81 | 2.49 | 2.605 | 2.4813 | 2790746 |
| 1733355600 | 2.49 | -0.04 | -1.58 | 2.54 | 2.57 | 2.48 | 3341793 |
| 1733269200 | 2.5299999 | 0.04 | 1.61 | 2.44 | 2.57 | 2.43 | 2372144 |
| 1733182800 | 2.49 | 0.08 | 3.32 | 2.41 | 2.535 | 2.31 | 3673015 |
| 1732917840 | 2.41 | -0.19 | -7.31 | 2.6 | 2.66 | 2.41 | 2859196 |
| 1732750800 | 2.6 | 0.09 | 3.59 | 2.52 | 2.63 | 2.52 | 1728750 |
| 1732664400 | 2.5099999 | -0.05 | -1.95 | 2.56 | 2.61 | 2.5099999 | 2105024 |
| 1732578000 | 2.56 | -0.03 | -1.16 | 2.62 | 2.66 | 2.56 | 4698668 |
| 1732318800 | 2.59 | 0 | 0.00 | 2.6 | 2.64 | 2.56 | 3966547 |
| 1732232400 | 2.59 | 0.17 | 7.02 | 2.41 | 2.6099 | 2.4049999 | 4747080 |
| 1732146000 | 2.42 | 0.04 | 1.68 | 2.38 | 2.5091 | 2.351 | 2174906 |
| 1732059600 | 2.38 | 0.01 | 0.42 | 2.35 | 2.415 | 2.32 | 1172674 |
| 1731973200 | 2.37 | -0.1 | -4.05 | 2.46 | 2.5 | 2.36 | 2646445 |
| 1731714000 | 2.47 | -0.14 | -5.36 | 2.63 | 2.63 | 2.46 | 2795960 |
| 1731627600 | 2.61 | -0.06 | -2.25 | 2.69 | 2.73 | 2.61 | 2300705 |
| 1731541200 | 2.67 | -0.12 | -4.30 | 2.8 | 2.8 | 2.67 | 3680993 |
| 1731454800 | 2.79 | 0.1 | 3.72 | 2.67 | 2.83 | 2.6549999 | 9248125 |
| 1731368400 | 2.69 | 0.11 | 4.26 | 2.59 | 2.75 | 2.5299999 | 5406702 |
| 1731109200 | 2.58 | -0.05 | -1.90 | 2.6 | 2.66 | 2.48 | 3488015 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
