Register for real-time alerts, custom portfolio, and market movers
ATUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.95 | -0.01 | -0.51% | 1.89 | 1.96 | 1.845 | 1,737,890 |
| Apr 24 2024 | 1.96 | 0.05 | 2.62% | 1.88 | 1.99 | 1.845 | 2,328,147 |
| Apr 23 2024 | 1.91 | -0.01 | -0.52% | 1.92 | 1.98 | 1.84 | 1,241,250 |
| Apr 22 2024 | 1.92 | -0.05 | -2.54% | 1.98 | 2.01 | 1.90 | 1,027,282 |
| Apr 19 2024 | 1.97 | 0.06 | 3.14% | 1.90 | 1.985 | 1.86 | 3,039,814 |
| Apr 18 2024 | 1.91 | -0.04 | -2.05% | 1.95 | 2.00 | 1.885 | 1,609,148 |
| Apr 17 2024 | 1.95 | 0.01 | 0.52% | 2.00 | 2.04 | 1.91 | 1,061,845 |
| Apr 16 2024 | 1.94 | -0.11 | -5.37% | 2.03 | 2.055 | 1.94 | 1,730,654 |
| Apr 15 2024 | 2.05 | -0.13 | -5.96% | 2.20 | 2.23 | 2.005 | 1,875,271 |
| Apr 12 2024 | 2.18 | -0.12 | -5.22% | 2.29 | 2.29 | 2.155 | 2,435,125 |
| Apr 11 2024 | 2.30 | -0.04 | -1.71% | 2.24 | 2.3275 | 2.20 | 1,667,609 |
| Apr 10 2024 | 2.34 | -0.09 | -3.70% | 2.32 | 2.35 | 2.23 | 1,833,196 |
| Apr 09 2024 | 2.43 | -0.06 | -2.41% | 2.44 | 2.55 | 2.39 | 1,697,013 |
| Apr 08 2024 | 2.49 | 0.05 | 2.05% | 2.45 | 2.51 | 2.365 | 1,742,156 |
| Apr 05 2024 | 2.44 | -0.13 | -5.06% | 2.38 | 2.45 | 2.14 | 8,497,753 |
| Apr 04 2024 | 2.57 | -0.03 | -1.15% | 2.62 | 2.72 | 2.53 | 2,059,530 |
| Apr 03 2024 | 2.60 | 0.10 | 4.00% | 2.51 | 2.62 | 2.4842 | 1,027,486 |
| Apr 02 2024 | 2.50 | -0.09 | -3.47% | 2.52 | 2.585 | 2.37 | 2,513,580 |
| Apr 01 2024 | 2.59 | -0.02 | -0.77% | 2.59 | 2.62 | 2.52 | 1,194,570 |
| Mar 28 2024 | 2.61 | -0.01 | -0.38% | 2.61 | 2.665 | 2.58 | 930,373 |
| Mar 27 2024 | 2.62 | 0.13 | 5.22% | 2.52 | 2.66 | 2.45 | 2,326,095 |
| Mar 26 2024 | 2.49 | -0.02 | -0.80% | 2.50 | 2.55 | 2.4699 | 1,998,483 |
| Mar 25 2024 | 2.51 | -0.01 | -0.40% | 2.52 | 2.5701 | 2.46 | 1,679,443 |
| Mar 22 2024 | 2.52 | -0.08 | -3.08% | 2.60 | 2.6298 | 2.50 | 2,690,050 |
| Mar 21 2024 | 2.60 | -0.15 | -5.45% | 2.77 | 2.839 | 2.59 | 2,526,325 |
| Mar 20 2024 | 2.75 | 0.14 | 5.36% | 2.59 | 2.76 | 2.57 | 2,607,665 |
| Mar 19 2024 | 2.61 | 0.03 | 1.16% | 2.65 | 2.72 | 2.56 | 2,000,704 |
| Mar 18 2024 | 2.58 | -0.09 | -3.37% | 2.69 | 2.69 | 2.52 | 5,120,248 |
| Mar 15 2024 | 2.67 | 0.05 | 1.91% | 2.61 | 2.71 | 2.60 | 2,241,676 |
| Mar 14 2024 | 2.62 | -0.17 | -6.09% | 2.73 | 2.755 | 2.60 | 2,126,904 |
| Mar 13 2024 | 2.79 | 0.13 | 4.89% | 2.66 | 2.85 | 2.6442 | 2,124,084 |
| Mar 12 2024 | 2.66 | 0.03 | 1.14% | 2.63 | 2.69 | 2.58 | 1,168,655 |
| Mar 11 2024 | 2.63 | -0.12 | -4.36% | 2.72 | 2.85 | 2.63 | 1,301,535 |
| Mar 08 2024 | 2.75 | 0.15 | 5.77% | 2.63 | 2.80 | 2.63 | 2,035,414 |
| Mar 07 2024 | 2.60 | 0.05 | 1.96% | 2.57 | 2.66 | 2.54 | 1,794,297 |
| Mar 06 2024 | 2.55 | 0.04 | 1.59% | 2.53 | 2.615 | 2.44 | 3,392,110 |
| Mar 05 2024 | 2.51 | -0.31 | -10.99% | 2.76 | 2.77 | 2.475 | 4,017,223 |
| Mar 04 2024 | 2.82 | -0.16 | -5.37% | 3.00 | 3.08 | 2.80 | 7,145,877 |
| Mar 01 2024 | 2.98 | 0.01 | 0.34% | 2.97 | 3.05 | 2.825 | 4,356,636 |
| Feb 29 2024 | 2.97 | -0.02 | -0.67% | 3.03 | 3.18 | 2.94 | 5,042,384 |
| Feb 28 2024 | 2.99 | 0.03 | 1.01% | 2.87 | 3.02 | 2.85 | 13,678,304 |
| Feb 27 2024 | 2.96 | 0.47 | 18.88% | 2.45 | 2.995 | 2.31 | 21,652,807 |
| Feb 26 2024 | 2.49 | 0.66 | 36.07% | 1.83 | 2.99 | 1.78 | 42,101,575 |
| Feb 23 2024 | 1.83 | -0.04 | -2.14% | 1.87 | 1.91 | 1.81 | 3,611,627 |
| Feb 22 2024 | 1.87 | -0.05 | -2.60% | 1.90 | 1.925 | 1.815 | 4,824,195 |
| Feb 21 2024 | 1.92 | -0.09 | -4.48% | 2.00 | 2.03 | 1.89 | 2,449,329 |
| Feb 20 2024 | 2.01 | 0.01 | 0.50% | 2.03 | 2.05 | 1.9219 | 3,291,874 |
| Feb 16 2024 | 2.00 | -0.18 | -8.26% | 2.10 | 2.11 | 1.97 | 4,763,752 |
| Feb 15 2024 | 2.18 | 0.02 | 0.93% | 2.22 | 2.38 | 2.04 | 7,283,745 |
| Feb 14 2024 | 2.16 | 0.12 | 5.88% | 2.07 | 2.19 | 2.02 | 7,250,317 |
| Feb 13 2024 | 2.04 | -0.17 | -7.69% | 2.095 | 2.125 | 2.015 | 3,965,324 |
| Feb 12 2024 | 2.21 | 0.17 | 8.33% | 2.04 | 2.24 | 2.04 | 3,700,902 |
| Feb 09 2024 | 2.04 | 0.02 | 0.99% | 2.05 | 2.12 | 2.00 | 2,979,580 |
| Feb 08 2024 | 2.02 | -0.03 | -1.46% | 2.03 | 2.05 | 1.95 | 3,555,095 |
| Feb 07 2024 | 2.05 | -0.03 | -1.44% | 2.08 | 2.11 | 2.00 | 4,217,795 |
| Feb 06 2024 | 2.08 | -0.04 | -1.89% | 2.12 | 2.19 | 2.05 | 3,013,197 |
| Feb 05 2024 | 2.12 | -0.08 | -3.64% | 2.30 | 2.30 | 2.11 | 2,104,011 |
| Feb 02 2024 | 2.20 | -0.28 | -11.29% | 2.44 | 2.44 | 2.08 | 6,654,399 |
| Feb 01 2024 | 2.48 | 0.04 | 1.64% | 2.52 | 2.755 | 2.46 | 2,931,916 |
| Jan 31 2024 | 2.44 | -0.11 | -4.31% | 2.52 | 2.635 | 2.44 | 2,897,204 |
| Jan 30 2024 | 2.55 | -0.17 | -6.25% | 2.69 | 2.69 | 2.55 | 1,640,886 |
| Jan 29 2024 | 2.72 | 0.04 | 1.49% | 2.66 | 2.74 | 2.56 | 2,078,063 |
