Altice USA Inc. (ATUS)
NYSE: ATUS
· Real-Time Price · USD
2.26
0.06 (2.73%)
At close: Aug 21, 2025, 3:59 PM
2.30
1.64%
After-hours: Aug 21, 2025, 07:54 PM EDT
ATUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 2.15 | 2.27 | 2.15 | 2.27 | 2.27 | 3.18% | 2,187,345 |
| Aug 20, 2025 | 2.38 | 2.38 | 2.18 | 2.20 | 2.20 | -5.98% | 3,429,529 |
| Aug 19, 2025 | 2.34 | 2.40 | 2.33 | 2.34 | 2.34 | 0.43% | 1,459,239 |
| Aug 18, 2025 | 2.38 | 2.38 | 2.31 | 2.33 | 2.33 | -1.69% | 1,696,918 |
| Aug 15, 2025 | 2.32 | 2.45 | 2.30 | 2.37 | 2.37 | 2.60% | 3,689,734 |
| Aug 14, 2025 | 2.26 | 2.31 | 2.23 | 2.31 | 2.31 | 0.43% | 2,600,300 |
| Aug 13, 2025 | 2.25 | 2.36 | 2.22 | 2.30 | 2.30 | 3.14% | 3,383,300 |
| Aug 12, 2025 | 2.07 | 2.37 | 2.07 | 2.23 | 2.23 | 8.78% | 4,995,113 |
| Aug 11, 2025 | 2.11 | 2.13 | 2.03 | 2.05 | 2.05 | -4.65% | 3,842,600 |
| Aug 8, 2025 | 2.13 | 2.17 | 2.13 | 2.15 | 2.15 | -1.83% | 1,825,000 |
| Aug 7, 2025 | 2.28 | 2.34 | 2.13 | 2.19 | 2.19 | -8.37% | 8,517,421 |
| Aug 6, 2025 | 2.44 | 2.44 | 2.38 | 2.39 | 2.39 | -1.24% | 2,622,315 |
| Aug 5, 2025 | 2.45 | 2.47 | 2.40 | 2.42 | 2.42 | -0.41% | 1,690,804 |
| Aug 4, 2025 | 2.46 | 2.50 | 2.40 | 2.43 | 2.43 | -1.62% | 2,415,007 |
| Aug 1, 2025 | 2.56 | 2.60 | 2.42 | 2.47 | 2.47 | -5.00% | 5,557,729 |
| Jul 31, 2025 | 2.48 | 2.60 | 2.48 | 2.60 | 2.60 | 4.42% | 4,046,006 |
| Jul 30, 2025 | 2.51 | 2.59 | 2.42 | 2.49 | 2.49 | -2.35% | 3,402,909 |
| Jul 29, 2025 | 2.64 | 2.65 | 2.53 | 2.55 | 2.55 | -2.67% | 2,974,840 |
| Jul 28, 2025 | 2.69 | 2.69 | 2.57 | 2.62 | 2.62 | -2.24% | 2,793,800 |
| Jul 25, 2025 | 2.91 | 2.91 | 2.64 | 2.68 | 2.68 | -9.15% | 3,546,150 |