Altice USA Inc. Class A Common Stockのデータ

Altice USA Inc. Class A Common Stockの基本情報

名前 Altice USA Inc. Class A Common Stock
ティッカー ATUS
国 United States
上場年 2017.0
セクター Consumer Services

Altice USA Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.64 33.15 34.5 33.86 6679200.0 33.86
2021-02-12 34.96 33.99 34.47 34.6 5702400.0 34.6
2021-02-11 37.79 34.52 37.64 34.65 14362900.0 34.65
2021-02-10 37.94 37.03 37.8 37.83 3908000.0 37.83
2021-02-09 37.3 36.78 37.01 37.24 3976500.0 37.24
2021-02-08 37.4 36.83 37.01 36.95 5416200.0 36.95
2021-02-05 37.44 36.87 36.98 36.87 2454500.0 36.87
2021-02-04 37.0 36.56 36.68 36.81 2971300.0 36.81
2021-02-03 37.12 36.12 36.67 36.4 3483300.0 36.4
2021-02-02 36.92 36.1 36.13 36.64 2967800.0 36.64
2021-02-01 36.32 35.61 35.89 35.92 3821200.0 35.92
2021-01-29 36.39 34.9 36.17 35.57 6914900.0 35.57
2021-01-28 37.0 34.51 34.6 36.48 8769700.0 36.48
2021-01-27 35.51 33.92 35.4 34.18 8646400.0 34.18
2021-01-26 36.01 35.53 35.54 35.68 2981100.0 35.68
2021-01-25 36.41 35.34 36.32 35.71 3741000.0 35.71
2021-01-22 36.17 35.68 35.9 36.12 4135300.0 36.12
2021-01-21 36.42 35.97 36.32 36.09 2207600.0 36.09
2021-01-20 36.94 36.11 36.72 36.15 4052800.0 36.15
2021-01-19 37.42 35.4 35.83 36.61 9620600.0 36.61
2021-01-15 35.41 34.29 34.34 35.4 4792300.0 35.4
2021-01-14 35.34 34.39 35.25 34.45 3496000.0 34.45
2021-01-13 35.65 35.12 35.26 35.22 2555400.0 35.22
2021-01-12 36.19 35.09 35.92 35.44 4632100.0 35.44
2021-01-11 36.1 35.31 35.48 36.0 4092500.0 36.0
2021-01-08 37.15 35.64 37.1 35.77 6808000.0 35.77
2021-01-07 37.32 36.66 37.06 36.82 4269100.0 36.82
2021-01-06 36.98 36.09 36.76 36.92 5929700.0 36.92
2021-01-05 37.21 36.38 36.82 36.81 4180400.0 36.81
2021-01-04 38.14 36.58 37.95 36.71 5519700.0 36.71
2020-12-31 37.96 37.42 37.69 37.87 6317100.0 37.87
2020-12-30 38.3 37.49 38.04 37.62 6191900.0 37.62
2020-12-29 37.91 36.81 37.07 37.9 6021600.0 37.9
2020-12-28 37.14 36.28 36.45 36.92 6234100.0 36.92
2020-12-24 36.28 35.92 36.08 36.03 1472700.0 36.03
2020-12-23 36.37 35.98 36.15 36.12 11136800.0 36.12
2020-12-22 36.22 35.53 36.09 36.2 12583900.0 36.2
2020-12-21 35.6 35.03 35.05 35.31 13812000.0 35.31
2020-12-18 35.57 35.03 35.5 35.28 13947900.0 35.28
2020-12-17 35.38 35.02 35.18 35.34 7648400.0 35.34
2020-12-16 35.83 35.17 35.17 35.31 8189800.0 35.31
2020-12-15 35.15 34.6 34.6 35.14 7532100.0 35.14
2020-12-14 35.15 34.46 35.1 34.59 9513300.0 34.59
2020-12-11 34.97 34.66 34.79 34.9 4391700.0 34.9
2020-12-10 34.89 34.34 34.63 34.89 6169800.0 34.89
2020-12-09 35.0 34.53 34.82 34.8 4479100.0 34.8
2020-12-08 35.09 34.6 34.95 34.7 4743800.0 34.7
2020-12-07 35.06 34.02 34.05 34.95 4500700.0 34.95
2020-12-04 34.96 34.62 34.9 34.71 5446700.0 34.71
2020-12-03 34.95 34.53 34.61 34.64 6556900.0 34.64
2020-12-02 34.89 33.99 34.12 34.62 8409600.0 34.62
2020-12-01 34.26 33.99 34.18 34.07 9511100.0 34.07
2020-11-30 34.31 33.92 34.26 33.92 7346700.0 33.92
2020-11-27 34.61 34.23 34.39 34.33 4834200.0 34.33
2020-11-25 34.56 33.94 34.51 34.37 8524000.0 34.37
2020-11-24 35.47 34.57 35.36 34.58 12124400.0 34.58
2020-11-23 35.39 34.4 34.5 35.03 15387100.0 35.03
2020-11-20 32.35 31.72 31.85 32.27 4689200.0 32.27
2020-11-19 32.13 31.36 31.49 31.85 9093500.0 31.85
2020-11-18 32.1 31.08 31.35 31.52 7344000.0 31.52
2020-11-17 31.53 30.61 30.73 31.26 5418500.0 31.26
2020-11-16 31.99 30.25 30.77 31.05 6803500.0 31.05
2020-11-13 30.85 30.2 30.26 30.65 6463800.0 30.65
2020-11-12 30.59 29.87 30.01 30.15 5226200.0 30.15
2020-11-11 30.24 29.77 30.03 29.96 8593000.0 29.96
2020-11-10 30.08 29.27 29.38 29.82 6039500.0 29.82
2020-11-09 30.37 29.25 30.35 29.42 5478300.0 29.42
2020-11-06 29.75 29.15 29.4 29.44 4023800.0 29.44
2020-11-05 29.72 28.73 28.96 29.37 7418100.0 29.37
2020-11-04 29.07 27.45 27.54 28.66 8581900.0 28.66
2020-11-03 27.5 26.8 26.84 27.24 6008900.0 27.24
2020-11-02 27.34 26.48 27.23 26.78 6967600.0 26.78
2020-10-30 27.68 26.19 26.19 26.95 11150000.0 26.95
2020-10-29 26.56 26.02 26.27 26.4 8173000.0 26.4
2020-10-28 26.66 25.94 26.45 26.1 5614100.0 26.1
2020-10-27 27.21 26.86 27.04 26.89 6392200.0 26.89
2020-10-26 27.6 26.81 27.4 27.1 10409200.0 27.1
2020-10-23 28.3 27.38 28.23 27.64 9822700.0 27.64
2020-10-22 28.36 27.84 28.18 27.98 5560200.0 27.98
2020-10-21 28.22 27.74 27.89 28.1 5700100.0 28.1
2020-10-20 28.48 28.0 28.16 28.0 7529300.0 28.0
2020-10-19 29.0 28.02 28.99 28.2 6242000.0 28.2
2020-10-16 28.78 28.42 28.73 28.63 3147900.0 28.63
2020-10-15 28.61 27.58 27.58 28.45 5259300.0 28.45
2020-10-14 28.63 27.85 28.43 28.0 4859200.0 28.0
2020-10-13 28.36 27.94 28.28 28.35 5178100.0 28.35
2020-10-12 28.04 27.3 27.31 27.92 5719900.0 27.92
2020-10-09 27.51 26.99 27.51 27.2 4153800.0 27.2
2020-10-08 27.4 26.55 26.7 27.31 5215800.0 27.31
2020-10-07 26.84 26.38 26.63 26.53 3833100.0 26.53
2020-10-06 27.1 26.33 26.84 26.39 5004100.0 26.39
2020-10-05 27.26 26.47 27.19 26.81 5765000.0 26.81
2020-10-02 26.32 25.64 25.69 26.05 5059200.0 26.05
2020-10-01 26.27 25.68 26.09 26.12 8082700.0 26.12
2020-09-30 26.51 25.89 26.34 26.0 3819400.0 26.0
2020-09-29 26.75 26.29 26.5 26.3 4976200.0 26.3
2020-09-28 26.81 26.44 26.44 26.54 4028900.0 26.54
2020-09-25 26.23 25.43 25.52 26.08 3690400.0 26.08
2020-09-24 25.73 25.08 25.42 25.47 4469200.0 25.47
2020-09-23 26.46 25.4 26.33 25.49 3665200.0 25.49
2020-09-22 26.29 25.86 26.11 26.26 7380300.0 26.26
2020-09-21 26.02 25.7 25.78 25.94 7212700.0 25.94
2020-09-18 26.75 25.84 26.63 26.25 9152400.0 26.25
2020-09-17 27.18 26.41 27.11 26.63 5322500.0 26.63
2020-09-16 27.95 27.15 27.17 27.58 5590300.0 27.58
2020-09-15 27.31 26.42 26.42 27.03 4789900.0 27.03
2020-09-14 26.58 26.34 26.4 26.45 2971900.0 26.45
2020-09-11 26.66 25.78 26.65 26.11 6940600.0 26.11
2020-09-10 27.14 26.35 26.79 26.5 4818600.0 26.5
2020-09-09 26.97 26.32 26.58 26.71 4095000.0 26.71
2020-09-08 26.61 25.87 26.25 26.35 5879500.0 26.35
2020-09-04 27.12 26.03 27.0 26.65 6899800.0 26.65
2020-09-03 28.56 26.86 28.55 27.02 9251300.0 27.02
2020-09-02 29.3 27.65 27.75 28.65 12036300.0 28.65
2020-09-01 27.77 27.48 27.64 27.67 4785200.0 27.67
2020-08-31 27.8 27.29 27.29 27.58 4395600.0 27.58
2020-08-28 27.49 27.02 27.45 27.37 3836400.0 27.37
2020-08-27 27.47 26.94 26.95 27.35 4229800.0 27.35
2020-08-26 27.05 26.24 26.5 26.94 4414700.0 26.94
2020-08-25 26.76 26.32 26.68 26.5 4274300.0 26.5
2020-08-24 26.67 26.29 26.55 26.65 3808500.0 26.65
2020-08-21 26.77 26.47 26.74 26.52 7384100.0 26.52
2020-08-20 27.05 26.67 26.78 26.74 4896400.0 26.74
2020-08-19 27.63 26.97 27.23 27.0 3943100.0 27.0
2020-08-18 27.28 26.82 27.23 27.25 6915400.0 27.25
2020-08-17 27.34 26.92 27.3 27.12 6927800.0 27.12
2020-08-14 27.6 26.85 27.02 27.22 4314900.0 27.22
2020-08-13 27.98 27.11 27.97 27.14 5962000.0 27.14
2020-08-12 28.05 27.24 27.24 27.36 3391600.0 27.36
2020-08-11 27.99 27.03 27.88 27.07 4848100.0 27.07
2020-08-10 28.11 27.53 27.88 27.79 6645400.0 27.79
2020-08-07 27.98 27.48 27.48 27.77 3364600.0 27.77
2020-08-06 28.26 27.47 27.92 27.61 5013500.0 27.61
2020-08-05 28.56 27.98 28.04 28.02 6726400.0 28.02
2020-08-04 28.05 27.13 27.26 27.98 7022200.0 27.98
2020-08-03 27.5 26.68 27.45 27.26 5827500.0 27.26
2020-07-31 27.43 26.62 26.79 26.99 17714200.0 26.99
2020-07-30 25.58 24.94 25.02 25.05 5984800.0 25.05
2020-07-29 25.5 25.0 25.26 25.19 11269700.0 25.19
2020-07-28 24.61 24.2 24.49 24.26 4836100.0 24.26
2020-07-27 24.58 23.77 23.9 24.51 4762300.0 24.51
2020-07-24 24.22 23.92 24.08 24.09 5450200.0 24.09
2020-07-23 24.47 23.86 24.37 24.12 4815400.0 24.12
2020-07-22 24.52 24.2 24.52 24.35 3478500.0 24.35
2020-07-21 24.65 24.33 24.45 24.49 4699000.0 24.49
2020-07-20 24.5 24.22 24.34 24.32 3294800.0 24.32
2020-07-17 24.35 24.08 24.26 24.29 3999700.0 24.29
2020-07-16 24.31 24.04 24.18 24.17 3834200.0 24.17
2020-07-15 24.6 24.0 24.57 24.21 6175600.0 24.21
2020-07-14 24.01 22.99 23.11 24.01 5051400.0 24.01
2020-07-13 23.88 23.25 23.83 23.25 3468800.0 23.25
2020-07-10 23.53 22.97 23.14 23.52 2310500.0 23.52
2020-07-09 23.49 22.73 23.4 23.22 2691600.0 23.22
2020-07-08 23.51 23.11 23.44 23.37 4214800.0 23.37
2020-07-07 24.17 23.42 24.1 23.44 5304300.0 23.44
2020-07-06 24.26 23.74 23.83 24.24 4647300.0 24.24
2020-07-02 24.1 23.38 23.7 23.45 5326500.0 23.45
2020-07-01 23.54 22.72 22.8 23.43 6191700.0 23.43
2020-06-30 22.67 22.16 22.66 22.54 5813200.0 22.54
2020-06-29 22.73 21.97 22.5 22.64 3182300.0 22.64
2020-06-26 23.31 22.44 23.2 22.45 6218800.0 22.45
2020-06-25 23.52 22.97 23.46 23.28 5250800.0 23.28
2020-06-24 24.49 23.18 24.41 23.55 5840000.0 23.55
2020-06-23 24.76 24.34 24.48 24.58 10044200.0 24.58
2020-06-22 24.38 23.79 24.18 24.3 4862800.0 24.3
2020-06-19 24.98 23.81 24.98 24.26 9622300.0 24.26
2020-06-18 24.65 24.25 24.5 24.58 4410500.0 24.58
2020-06-17 25.36 24.43 25.36 24.64 7517500.0 24.64
2020-06-16 25.26 24.34 24.6 25.14 9009200.0 25.14
2020-06-15 23.98 23.41 23.59 23.93 13271700.0 23.93
2020-06-12 24.81 23.79 24.65 24.06 6322200.0 24.06
2020-06-11 25.07 24.08 25.07 24.13 7407100.0 24.13
2020-06-10 26.02 25.52 25.99 25.68 5626800.0 25.68
2020-06-09 26.35 25.66 26.33 25.83 6228800.0 25.83
2020-06-08 26.63 25.71 26.0 26.54 6491500.0 26.54
2020-06-05 26.39 25.74 26.23 25.87 5006200.0 25.87
2020-06-04 26.23 25.6 26.04 25.94 4798300.0 25.94
2020-06-03 26.61 25.85 25.85 26.13 4511700.0 26.13
2020-06-02 26.06 25.64 25.84 26.0 4500300.0 26.0
2020-06-01 26.16 25.65 25.73 25.68 4294200.0 25.68
2020-05-29 25.9 24.76 25.17 25.72 13776600.0 25.72
2020-05-28 25.33 24.78 24.88 25.21 5772000.0 25.21
2020-05-27 24.83 23.93 24.35 24.82 6646600.0 24.82
2020-05-26 24.67 24.02 24.51 24.18 7874600.0 24.18
2020-05-22 24.67 23.94 24.34 24.16 4777700.0 24.16
2020-05-21 24.81 24.05 24.67 24.32 6321200.0 24.32
2020-05-20 25.03 24.43 24.79 24.71 7675700.0 24.71
2020-05-19 25.0 23.88 23.96 24.66 7447400.0 24.66
2020-05-18 24.35 23.4 23.59 24.22 4151600.0 24.22
2020-05-15 23.17 22.63 22.77 23.05 2529700.0 23.05
2020-05-14 23.2 22.25 22.98 23.01 5414700.0 23.01
2020-05-13 23.51 22.53 23.17 23.06 8129200.0 23.06
2020-05-12 24.06 23.12 23.86 23.15 5025900.0 23.15
2020-05-11 23.89 23.07 23.2 23.73 4584700.0 23.73
2020-05-08 23.6 23.03 23.31 23.4 6469500.0 23.4
2020-05-07 23.7 22.9 23.67 23.0 6133100.0 23.0
2020-05-06 23.86 23.07 23.43 23.34 7082100.0 23.34
2020-05-05 24.33 23.42 23.98 23.53 8226500.0 23.53
2020-05-04 25.3 24.0 25.07 24.23 7335100.0 24.23
2020-05-01 27.99 24.81 27.99 24.99 9198100.0 24.99
2020-04-30 26.99 25.78 26.13 25.97 8945200.0 25.97
2020-04-29 26.64 26.03 26.63 26.36 5089500.0 26.36
2020-04-28 27.05 26.01 26.85 26.13 5213900.0 26.13
2020-04-27 26.68 25.88 26.46 26.55 4328700.0 26.55
2020-04-24 26.37 25.49 25.64 26.21 4353100.0 26.21
2020-04-23 26.25 25.41 25.41 25.77 3684800.0 25.77
2020-04-22 25.55 24.95 25.52 25.37 4100600.0 25.37
2020-04-21 25.62 24.7 25.51 24.89 5677800.0 24.89
2020-04-20 26.47 25.58 25.75 25.91 6324200.0 25.91
2020-04-17 26.53 25.8 26.5 26.05 7711900.0 26.05
2020-04-16 26.12 25.47 25.99 25.98 6405400.0 25.98
2020-04-15 26.0 24.8 24.99 25.64 5098300.0 25.64
2020-04-14 25.82 24.87 25.02 25.71 5811500.0 25.71
2020-04-13 24.94 23.93 24.48 24.91 5109900.0 24.91
2020-04-09 26.05 24.29 24.75 24.6 7855900.0 24.6
2020-04-08 24.26 23.5 23.66 24.01 3030300.0 24.01
2020-04-07 24.67 23.35 24.13 23.44 6627200.0 23.44
2020-04-06 23.38 22.48 22.95 23.2 5449100.0 23.2
2020-04-03 22.34 21.26 22.07 21.91 5701800.0 21.91
2020-04-02 22.38 21.32 21.49 22.29 5213800.0 22.29
2020-04-01 22.39 21.09 21.46 21.95 5532400.0 21.95
2020-03-31 23.55 22.0 22.73 22.29 6740000.0 22.29
2020-03-30 23.2 22.41 22.83 22.91 4500600.0 22.91
2020-03-27 23.1 21.81 22.87 22.44 5705100.0 22.44
2020-03-26 23.85 21.68 22.17 23.68 4494400.0 23.68
2020-03-25 23.03 21.15 21.28 21.88 5806300.0 21.88
2020-03-24 22.26 20.83 20.94 21.24 9166400.0 21.24
2020-03-23 21.09 19.26 19.53 20.0 8062700.0 20.0
2020-03-20 21.0 18.64 19.43 19.1 10663700.0 19.1
2020-03-19 20.62 17.51 17.63 19.24 12947400.0 19.24
2020-03-18 17.83 16.52 16.54 17.77 16139600.0 17.77
2020-03-17 18.0 15.95 17.51 17.5 14043500.0 17.5
2020-03-16 21.01 17.17 18.8 17.2 10439300.0 17.2
2020-03-13 22.69 19.92 21.85 22.22 8455600.0 22.22
2020-03-12 21.44 19.06 20.99 20.76 14419100.0 20.76
2020-03-11 24.34 22.14 23.76 22.69 6929700.0 22.69
2020-03-10 24.87 22.9 23.28 24.61 9045500.0 24.61
2020-03-09 24.31 22.6 24.13 22.65 9501600.0 22.65
2020-03-06 26.19 25.13 25.56 25.83 7184500.0 25.83
2020-03-05 26.95 25.87 26.65 26.44 6122700.0 26.44
2020-03-04 27.35 26.21 26.21 27.15 9578600.0 27.15
2020-03-03 26.99 25.37 26.22 25.82 6638600.0 25.82
2020-03-02 26.24 25.58 25.95 26.21 9284200.0 26.21
2020-02-28 26.14 24.92 25.57 25.86 10297400.0 25.86
2020-02-27 27.12 26.19 27.04 26.26 10841600.0 26.26
2020-02-26 27.84 27.0 27.42 27.44 5652400.0 27.44
2020-02-25 28.52 26.97 28.37 27.38 7386500.0 27.38
2020-02-24 28.96 28.19 28.52 28.22 7527300.0 28.22
2020-02-21 29.25 28.53 29.02 29.12 4325300.0 29.12
2020-02-20 29.03 28.33 28.45 29.01 4156600.0 29.01
2020-02-19 29.46 28.62 29.22 28.69 4288200.0 28.69
2020-02-18 29.6 28.54 28.69 29.08 7308300.0 29.08