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

$ 23.45   0.02 (+0.09%) Volume: 5.33m 7:00 PM EDT Jul 2, 2020
After Hours:  $ 23.56   0.11 (+0.47%) Volume: 54.46k 4:59 PM EDT Jul 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 23.70 24.10 23.38 23.45 5.33m 0.02 0.09% 23.45 126.33m 31,686
07/01/20 22.80 23.54 22.715 23.43 6.19m 0.89 3.95% 23.43 143.85m 41,874
06/30/20 22.66 22.67 22.16 22.54 5.81m -0.10 -0.44% 22.54 130.47m 32,083
06/29/20 22.50 22.73 21.97 22.64 3.18m 0.19 0.85% 22.64 71.48m 24,366
06/26/20 23.20 23.31 22.445 22.45 6.22m -0.83 -3.57% 22.45 140.61m 35,001
06/25/20 23.46 23.525 22.965 23.28 5.25m -0.27 -1.15% 23.28 122.24m 42,736
06/24/20 24.41 24.49 23.185 23.55 5.84m -1.03 -4.19% 23.55 137.73m 47,397
06/23/20 24.48 24.765 24.34 24.58 10.04m 0.28 1.15% 24.58 246.42m 59,236
06/22/20 24.18 24.38 23.79 24.30 4.86m 0.04 0.16% 24.30 117.76m 29,167
06/19/20 24.98 24.98 23.81 24.26 9.62m -0.32 -1.30% 24.26 233.23m 50,732
06/18/20 24.50 24.645 24.25 24.58 4.41m -0.06 -0.24% 24.58 108.15m 31,051
06/17/20 25.36 25.36 24.43 24.64 7.52m -0.50 -1.99% 24.64 185.74m 41,407
06/16/20 24.60 25.26 24.34 25.14 9.01m 1.21 5.06% 25.14 224.4m 59,121
06/15/20 23.59 23.975 23.41 23.93 13.27m -0.13 -0.54% 23.93 314.74m 61,090
06/12/20 24.65 24.81 23.79 24.06 6.32m -0.07 -0.29% 24.06 152.84m 39,061
06/11/20 25.07 25.07 24.08 24.13 7.41m -1.55 -6.04% 24.13 181.78m 46,150
06/10/20 25.99 26.02 25.525 25.68 5.63m -0.15 -0.58% 25.68 144.67m 42,300
06/09/20 26.33 26.355 25.66 25.83 6.23m -0.71 -2.68% 25.83 161.46m 37,857
06/08/20 26.00 26.63 25.71 26.54 6.49m 0.67 2.59% 26.54 170.57m 43,458
06/05/20 26.23 26.39 25.74 25.87 5.01m -0.07 -0.27% 25.87 130.25m 36,364
06/04/20 26.04 26.225 25.60 25.94 4.8m -0.19 -0.73% 25.94 124.48m 37,079