Altice USA, Inc.ATUSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $1.93 | $1.93 | $1.86 | $1.89 | 956,476 |
| 1/15/2026 | $1.96 | $1.98 | $1.87 | $1.91 | 1.24M |
| 1/14/2026 | $1.90 | $1.95 | $1.87 | $1.89 | 2.26M |
| 1/13/2026 | $1.98 | $1.98 | $1.88 | $1.90 | 1.34M |
| 1/12/2026 | $1.85 | $2.02 | $1.82 | $1.94 | 1.74M |
| 1/9/2026 | $1.74 | $1.98 | $1.70 | $1.90 | 6.19M |
| 1/8/2026 | $1.64 | $1.81 | $1.63 | $1.72 | 2.94M |
| 1/7/2026 | $1.71 | $1.75 | $1.66 | $1.66 | 999,533 |
| 1/6/2026 | $1.70 | $1.75 | $1.63 | $1.71 | 6.75M |
| 1/5/2026 | $1.72 | $1.77 | $1.66 | $1.70 | 1.87M |
| 1/2/2026 | $1.66 | $1.83 | $1.64 | $1.72 | 1.87M |
| 12/31/2025 | $1.63 | $1.71 | $1.62 | $1.65 | 2.40M |
| 12/30/2025 | $1.68 | $1.68 | $1.62 | $1.64 | 1.39M |
| 12/29/2025 | $1.65 | $1.72 | $1.63 | $1.69 | 2.16M |
| 12/26/2025 | $1.68 | $1.70 | $1.64 | $1.66 | 673,970 |
| 12/24/2025 | $1.71 | $1.73 | $1.67 | $1.70 | 550,068 |
| 12/23/2025 | $1.76 | $1.76 | $1.67 | $1.68 | 2.19M |
| 12/22/2025 | $1.69 | $1.77 | $1.68 | $1.74 | 1.18M |
| 12/19/2025 | $1.65 | $1.70 | $1.60 | $1.70 | 5.75M |
| 12/18/2025 | $1.75 | $1.77 | $1.59 | $1.65 | 7.31M |
| 12/17/2025 | $1.77 | $1.83 | $1.70 | $1.74 | 4.09M |
| 12/16/2025 | $1.79 | $1.85 | $1.78 | $1.80 | 1.55M |
| 12/15/2025 | $1.90 | $1.92 | $1.81 | $1.82 | 1.81M |
| 12/12/2025 | $1.93 | $1.98 | $1.88 | $1.89 | 1.35M |
| 12/11/2025 | $1.93 | $1.97 | $1.85 | $1.94 | 1.60M |
| 12/10/2025 | $1.74 | $1.94 | $1.73 | $1.91 | 4.02M |
| 12/9/2025 | $1.81 | $1.83 | $1.74 | $1.76 | 2.60M |
| 12/8/2025 | $1.82 | $1.86 | $1.80 | $1.81 | 1.12M |
| 12/5/2025 | $1.91 | $1.91 | $1.83 | $1.84 | 1.89M |
| 12/4/2025 | $1.92 | $1.93 | $1.86 | $1.90 | 1.15M |
| 12/3/2025 | $1.85 | $1.91 | $1.84 | $1.87 | 2.59M |
| 12/2/2025 | $1.90 | $1.90 | $1.82 | $1.85 | 5.57M |
| 12/1/2025 | $1.88 | $1.96 | $1.87 | $1.91 | 1.95M |
| 11/28/2025 | $1.91 | $1.96 | $1.87 | $1.90 | 978,016 |
| 11/26/2025 | $2.00 | $2.06 | $1.89 | $1.91 | 2.90M |
| 11/25/2025 | $1.90 | $2.14 | $1.90 | $2.08 | 9.33M |
| 11/24/2025 | $1.77 | $1.81 | $1.73 | $1.76 | 3.07M |
| 11/21/2025 | $1.70 | $1.78 | $1.70 | $1.77 | 2.91M |
| 11/20/2025 | $1.81 | $1.86 | $1.70 | $1.70 | 4.28M |
| 11/19/2025 | $1.79 | $1.79 | $1.79 | $1.79 | - |
| 11/18/2025 | $1.76 | $1.90 | $1.75 | $1.79 | 3.84M |
| 11/17/2025 | $1.76 | $1.83 | $1.74 | $1.77 | 3.64M |
| 11/14/2025 | $1.79 | $1.83 | $1.75 | $1.78 | 3.90M |
| 11/13/2025 | $1.96 | $1.97 | $1.79 | $1.81 | 2.63M |
| 11/12/2025 | $1.99 | $2.02 | $1.95 | $1.96 | 2.65M |
| 11/11/2025 | $1.93 | $1.99 | $1.90 | $1.97 | 2.06M |
| 11/10/2025 | $2.09 | $2.14 | $1.92 | $1.92 | 9.56M |