Quantcast

Altice USA, Inc. Class A Common Stock Historical Stock Prices

ATUS 
$23.185
*  
0.025
0.11%
Get ATUS Alerts
*Delayed - data as of Apr. 22, 2019 13:09 ET  -  Find a broker to begin trading ATUS now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    ATUS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:09 23.12 23.28 23.03 23.185 655,278
04/18/2019 23.25 23.37 23.01 23.16 2,632,094
04/17/2019 23.53 23.54 23.15 23.26 1,770,258
04/16/2019 23.42 23.735 23.3 23.53 4,521,693
04/15/2019 23.31 23.79 23.2501 23.33 4,819,897
04/12/2019 23 23.32 22.715 23.24 4,523,978
04/11/2019 22.91 23.01 22.805 22.93 2,100,620
04/10/2019 22.45 22.86 22.38 22.85 2,587,566
04/09/2019 22.54 22.61 22.39 22.43 2,532,758
04/08/2019 22.63 22.8 22.55 22.61 2,471,231
04/05/2019 22.79 22.85 22.49 22.75 6,886,588
04/04/2019 23.18 23.36 22.645 22.66 6,123,055
04/03/2019 22.72 23.13 22.62 23.13 8,397,885
04/02/2019 22.02 22.79 21.95 22.55 6,612,482
04/01/2019 21.65 22.14 21.57 22.03 5,054,715
03/29/2019 21.41 21.5 21.15 21.48 4,876,429
03/28/2019 21.41 21.475 21 21.26 3,025,844
03/27/2019 21.24 21.52 21.13 21.37 4,871,606
03/26/2019 21.09 21.29 21.03 21.2 2,628,360
03/25/2019 21.38 21.48 20.84 20.97 5,022,437
03/22/2019 22.23 22.23 21.355 21.37 3,776,576
03/21/2019 21.67 22.25 21.38 22.24 3,304,790
03/20/2019 21.44 21.77 21.09 21.73 4,794,964
03/19/2019 21.66 21.91 21.47 21.48 3,378,529
03/18/2019 21.69 21.74 21.51 21.64 2,183,482
03/15/2019 21.59 21.765 21.4 21.7 5,445,491
03/14/2019 21.25 21.66 21.14 21.62 5,519,305
03/13/2019 20.98 21.3 20.91 21.2 6,900,115
03/12/2019 21.3 21.42 20.89 20.89 10,599,140
03/11/2019 21.53 21.88 21.46 21.8 4,048,716
03/08/2019 21.45 21.61 21.22 21.5 2,755,418
03/07/2019 21.15 21.89 21.14 21.63 4,842,812
03/06/2019 21.57 21.63 21.15 21.2 2,788,905
03/05/2019 21.85 21.87 21.455 21.6 2,945,116
03/04/2019 21.66 21.99 21.45 21.91 5,572,858
03/01/2019 21.48 21.63 21.27 21.51 7,530,077
02/28/2019 21.75 22.17 21.66 21.81 16,359,980
02/27/2019 21.38 21.89 21.26 21.78 4,656,384
02/26/2019 21.14 21.5 21.02 21.34 4,199,883
02/25/2019 21.92 22 21.145 21.17 4,133,476
02/22/2019 21.94 22.54 20.99 21.6 12,014,790
02/21/2019 21.12 21.36 20.855 21.03 7,610,044
02/20/2019 21.46 21.6758 21.18 21.21 4,770,276
02/19/2019 21.5 21.82 21.33 21.46 6,942,636
02/15/2019 21.54 21.81 21.46 21.59 3,653,354
02/14/2019 21.1 21.54 21.065 21.43 3,839,943
02/13/2019 21 21.21 20.85 21.2 4,073,887
02/12/2019 20.77 21.1 20.725 20.82 4,898,971
02/11/2019 20.86 20.995 20.565 20.63 4,934,093
02/08/2019 20.88 21.095 20.625 20.85 3,909,890
02/07/2019 20.56 21 20.5532 20.92 5,491,359
02/06/2019 20.5 20.8 20.45 20.7 4,201,529
02/05/2019 19.94 20.5 19.84 20.44 7,987,659
02/04/2019 19.57 19.93 19.48 19.82 5,952,707
02/01/2019 19.58 19.785 19.47 19.69 4,573,201
01/31/2019 18.97 19.64 18.97 19.64 10,038,400
01/30/2019 18.72 18.82 18.48 18.7 6,063,130
01/29/2019 19.14 19.23 18.6 18.61 5,466,467
01/28/2019 18.97 19.3 18.82 19.14 6,593,938
01/25/2019 19 19.25 18.83 19.1 6,583,385
01/24/2019 18.69 18.98 18.48 18.91 6,465,260
01/23/2019 18.93 19.18 18.52 18.67 3,927,787
01/22/2019 18.95 19.1 18.66 18.73 7,141,968
01/18/2019 18.66 19.07 18.48 19.07 9,803,131
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio