Altice USA, Inc. Class A Common Stock (ATUS)

2.8250Last Price

-0.0350 (-1.22%)Change

Altice USA is a leading telecommunications and media company that provides a range of services including high-speed broadband, cable television, and telephone services to residential and business customers across the United States

The company operates under various brands and focuses on delivering innovative connectivity solutions, entertainment content, and advertising services. With a commitment to enhancing customer experience through technology and infrastructure investments, Altice USA plays a significant role in the digital landscape, aiming to connect communities and empower consumers with advanced communication services.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	2.89	2.93	2.62	2.86	5,782,824	2.86
1/29/2025	2.93	3.00	2.90	2.96	1,943,080	2.96
1/28/2025	2.94	3.02	2.90	2.91	2,399,075	2.91
1/27/2025	3.03	3.05	2.90	2.93	6,009,996	2.93
1/24/2025	2.93	3.13	2.89	3.11	4,386,861	3.11
1/23/2025	2.85	2.96	2.79	2.91	2,649,869	2.91
1/22/2025	2.82	2.88	2.75	2.82	1,633,983	2.82
1/21/2025	2.77	3.02	2.77	2.80	3,382,510	2.80
1/17/2025	2.80	2.81	2.67	2.76	2,192,942	2.76
1/16/2025	2.66	2.75	2.63	2.73	2,355,309	2.73
1/15/2025	2.60	2.67	2.60	2.66	2,631,324	2.66
1/14/2025	2.44	2.56	2.41	2.53	2,456,222	2.53
1/13/2025	2.40	2.44	2.30	2.43	4,865,176	2.43
1/10/2025	2.45	2.46	2.34	2.41	1,935,856	2.41
1/08/2025	2.44	2.50	2.40	2.49	7,723,128	2.49
1/07/2025	2.62	2.62	2.43	2.48	1,618,803	2.48
1/06/2025	2.45	2.65	2.42	2.62	4,311,404	2.62
1/03/2025	2.36	2.49	2.35	2.45	2,131,627	2.45
1/02/2025	2.41	2.49	2.32	2.37	1,599,653	2.37
12/31/2024	2.34	0.00	2.41	2.41	0	2.41
12/30/2024	2.36	2.43	2.34	2.34	1,482,960	2.34
12/27/2024	2.45	2.48	2.36	2.41	1,167,361	2.41
12/26/2024	2.49	2.49	2.38	2.45	1,679,602	2.45
12/24/2024	2.50	2.52	2.44	2.50	1,570,300	2.50
12/23/2024	2.62	2.64	2.48	2.50	2,475,482	2.50
12/20/2024	2.54	2.70	2.50	2.64	3,859,814	2.64
12/19/2024	2.56	2.60	2.52	2.53	3,009,924	2.53
12/18/2024	2.58	2.68	2.50	2.50	4,321,902	2.50
12/17/2024	2.56	2.61	2.45	2.55	3,550,583	2.55
12/16/2024	2.60	2.72	2.57	2.62	2,638,780	2.62
12/13/2024	2.55	2.68	2.54	2.68	2,337,013	2.68
12/12/2024	2.58	2.70	2.56	2.61	2,739,382	2.61
12/11/2024	2.49	2.61	2.41	2.58	3,095,687	2.58
12/10/2024	2.36	2.50	2.29	2.40	4,369,581	2.40
12/09/2024	2.57	2.64	2.33	2.36	7,048,387	2.36
12/06/2024	2.56	2.65	2.53	2.58	4,966,752	2.58
12/05/2024	2.49	2.60	2.48	2.56	2,789,907	2.56
12/04/2024	2.54	2.57	2.48	2.49	3,341,793	2.49
12/03/2024	2.44	2.57	2.43	2.53	2,372,144	2.53
12/02/2024	2.41	2.54	2.31	2.49	3,673,015	2.49
11/29/2024	2.60	2.66	2.41	2.41	2,859,196	2.41
11/27/2024	2.55	2.63	2.52	2.60	1,728,750	2.60
11/26/2024	2.56	2.61	2.51	2.51	2,105,024	2.51
11/25/2024	2.65	2.66	2.56	2.56	4,710,387	2.56
11/22/2024	2.60	2.64	2.56	2.59	3,966,594	2.59
11/21/2024	2.41	2.61	2.40	2.59	4,746,980	2.59
11/20/2024	2.38	2.51	2.35	2.42	2,174,906	2.42
11/19/2024	2.35	2.42	2.32	2.38	1,172,674	2.38
11/18/2024	2.46	2.50	2.36	2.37	2,646,445	2.37
11/15/2024	2.63	2.63	2.46	2.47	2,795,960	2.47
11/14/2024	2.69	2.73	2.61	2.61	2,300,562	2.61
11/13/2024	2.80	2.80	2.67	2.67	3,680,994	2.67
11/12/2024	2.66	2.83	2.65	2.79	9,248,126	2.79
11/11/2024	2.59	2.75	2.53	2.69	5,406,461	2.69
11/08/2024	2.60	2.66	2.48	2.58	3,488,015	2.58
11/07/2024	2.60	2.69	2.53	2.63	5,341,666	2.63
11/06/2024	2.60	2.79	2.54	2.60	6,109,885	2.60
11/05/2024	2.45	2.72	2.33	2.53	7,237,376	2.53
11/04/2024	2.63	2.76	2.57	2.59	9,153,540	2.59
11/01/2024	2.60	2.76	2.52	2.64	9,529,603	2.64
10/31/2024	2.55	2.57	2.40	2.43	1,751,852	2.43