Historical Data for Altice USA Inc. Class A (ATUS)

$ 26.26   -1.18 (-4.30%) Volume: 10.84m 6:30 PM EST Feb 27, 2020
After Hours:  $ 26.26 0.00 (0.00%) Volume: 2.78m 5:04 PM EST Feb 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/20 27.04 27.12 26.19 26.26 10.84m -1.18 -4.30% 26.26 288.79m 50,330
02/26/20 27.42 27.84 26.995 27.44 5.65m 0.06 0.22% 27.44 155.05m 32,773
02/25/20 28.37 28.52 26.97 27.38 7.39m -0.84 -2.98% 27.38 203.69m 40,133
02/24/20 28.52 28.96 28.19 28.22 7.53m -0.90 -3.09% 28.22 213.99m 41,238
02/21/20 29.02 29.255 28.53 29.12 4.33m 0.11 0.38% 29.12 125.68m 29,017
02/20/20 28.45 29.03 28.33 29.01 4.16m 0.32 1.12% 29.01 119.65m 28,805
02/19/20 29.22 29.46 28.62 28.69 4.29m -0.39 -1.34% 28.69 123.85m 28,410
02/18/20 28.69 29.60 28.54 29.08 7.31m 0.37 1.29% 29.08 213.27m 33,171
02/14/20 28.00 28.75 28.00 28.71 8.25m 0.74 2.65% 28.71 234.95m 47,497
02/13/20 28.92 29.41 27.97 27.97 15.86m -1.58 -5.35% 27.97 453.37m 83,566
02/12/20 29.25 29.94 28.93 29.55 7.65m 0.09 0.31% 29.55 226.58m 40,645
02/11/20 28.55 29.55 28.485 29.46 14.91m 1.33 4.73% 29.46 435.04m 65,982
02/10/20 27.70 28.3099 27.66 28.13 8.35m 0.39 1.41% 28.13 233.6m 40,184
02/07/20 28.20 28.33 27.635 27.74 8.76m -0.51 -1.81% 27.74 244.56m 32,234
02/06/20 27.87 28.425 27.855 28.25 5.45m 0.46 1.66% 28.25 154.28m 26,569
02/05/20 28.18 28.425 27.745 27.79 3.7m -0.27 -0.96% 27.79 103.11m 23,047
02/04/20 28.02 28.245 27.75 28.06 5.53m 0.35 1.26% 28.06 154.92m 28,271
02/03/20 27.53 28.29 27.42 27.71 4.5m 0.35 1.28% 27.71 125.81m 27,026
01/31/20 27.35 28.04 27.26 27.36 6.74m 0.01 0.04% 27.36 185.63m 33,278
01/30/20 26.46 27.46 26.39 27.35 7.68m 0.74 2.78% 27.35 208.48m 39,911
01/29/20 27.97 28.135 26.43 26.61 23.75m -1.22 -4.38% 26.61 641.71m 85,568
01/28/20 28.02 28.40 27.81 27.83 5.47m -0.10 -0.36% 27.83 153.63m 27,257