Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Audacy Inc (NY: AUD )

0.0936 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.550 2.550 2.380 2.470 1,526,442 -0.09(-3.52%)
Nov 29, 2021 2.760 2.760 2.550 2.560 650,674 -0.06(-2.29%)
Nov 26, 2021 2.690 2.700 2.550 2.620 846,498 -0.13(-4.73%)
Nov 24, 2021 2.800 2.820 2.715 2.750 647,026 -0.10(-3.51%)
Nov 23, 2021 2.910 2.940 2.730 2.850 1,029,169 -0.09(-3.06%)
Nov 22, 2021 2.960 3.050 2.910 2.940 827,647 +0.07(+2.44%)
Nov 19, 2021 2.910 3.060 2.860 2.870 868,415 +0.07(+2.50%)
Nov 18, 2021 3.010 2.810 2.770 2.800 1,447,127 -0.22(-7.28%)
Nov 17, 2021 3.080 3.080 2.925 3.020 636,591 -0.05(-1.63%)
Nov 16, 2021 3.220 3.220 3.050 3.070 547,070 -0.17(-5.25%)
Nov 15, 2021 3.400 3.400 3.205 3.240 418,856 -0.15(-4.42%)
Nov 12, 2021 3.440 3.440 3.345 3.390 246,076 -0.04(-1.17%)
Nov 11, 2021 3.210 3.440 3.150 3.430 416,016 +0.24(+7.52%)
Nov 10, 2021 3.300 3.190 553,133 -0.16(-4.78%)
Nov 09, 2021 3.740 3.820 3.290 3.350 456,840 -0.30(-8.22%)
Nov 08, 2021 3.780 3.780 3.600 3.650 355,192 -0.10(-2.67%)
Nov 05, 2021 3.720 3.860 3.670 3.750 430,992 +0.14(+3.88%)
Nov 04, 2021 3.680 3.690 3.510 3.610 344,732 -0.05(-1.37%)
Nov 03, 2021 3.520 3.720 3.490 3.660 379,338 +0.12(+3.39%)
Nov 02, 2021 3.550 3.570 3.470 3.540 388,484 +0.02(+0.57%)
Nov 01, 2021 3.260 3.620 3.230 3.520 533,192 +0.29(+8.98%)
Oct 29, 2021 3.280 3.285 3.190 3.230 572,783 -0.06(-1.82%)
Oct 28, 2021 3.230 3.330 3.200 3.290 224,384 +0.08(+2.49%)
Oct 27, 2021 3.330 3.340 3.210 3.210 332,515 -0.14(-4.18%)
Oct 26, 2021 3.370 3.350 310,464 -0.03(-0.89%)
Oct 25, 2021 3.430 3.430 3.330 3.380 375,640 -0.07(-2.03%)
Oct 22, 2021 3.490 3.520 3.430 3.450 237,129 -0.07(-1.99%)
Oct 21, 2021 3.560 3.620 3.490 3.520 316,412 -0.01(-0.28%)
Oct 20, 2021 3.420 3.610 3.365 3.530 462,858 +0.10(+2.92%)
Oct 19, 2021 3.350 3.440 3.310 3.430 260,404 +0.08(+2.39%)
Oct 18, 2021 3.360 3.380 3.310 3.350 477,129 -0.05(-1.47%)
Oct 15, 2021 3.640 3.640 3.390 3.400 460,901 -0.10(-2.86%)
Oct 14, 2021 3.390 3.570 3.330 3.500 576,299 +0.11(+3.24%)
Oct 13, 2021 3.520 3.530 3.370 3.390 378,274 -0.11(-3.14%)
Oct 12, 2021 3.510 3.590 3.460 3.500 389,020 -0.02(-0.57%)
Oct 11, 2021 3.560 3.600 3.520 3.520 256,225 -0.05(-1.40%)
Oct 08, 2021 3.620 3.660 3.540 3.570 348,431 -0.07(-1.92%)
Oct 07, 2021 3.680 3.720 3.620 3.640 361,521 -0.02(-0.55%)
Oct 06, 2021 3.710 3.770 3.570 3.660 490,244 -0.12(-3.17%)
Oct 05, 2021 3.820 3.900 3.720 3.780 514,360 -0.08(-2.07%)
Oct 04, 2021 3.920 3.950 3.810 3.860 402,583 -0.06(-1.53%)
Oct 01, 2021 3.710 3.995 3.704 3.920 597,485 +0.24(+6.52%)
Sep 30, 2021 3.700 3.780 3.640 3.680 380,259 -0.03(-0.81%)
Sep 29, 2021 3.750 3.770 3.670 3.710 265,610 -0.04(-1.07%)
Sep 28, 2021 3.870 3.900 3.740 3.750 529,289 -0.12(-3.10%)
Sep 27, 2021 3.820 4.000 3.820 3.870 529,549 +0.03(+0.78%)
Sep 24, 2021 3.650 4.040 3.540 3.840 974,192 +0.15(+4.07%)
Sep 23, 2021 3.380 3.700 3.370 3.690 731,600 +0.35(+10.48%)
Sep 22, 2021 3.350 3.410 3.330 3.340 311,563 +0.03(+0.91%)
Sep 21, 2021 3.350 3.420 3.270 3.310 325,896 -0.01(-0.30%)
Sep 20, 2021 3.360 3.460 3.260 3.320 554,465 -0.14(-4.05%)
Sep 17, 2021 3.300 3.500 3.295 3.460 1,715,862 +0.16(+4.85%)
Sep 16, 2021 3.290 3.320 3.240 3.300 333,466 +0.02(+0.61%)
Sep 15, 2021 3.240 3.307 3.120 3.280 531,170 +0.09(+2.82%)
Sep 14, 2021 3.390 3.410 3.160 3.190 478,976 -0.16(-4.78%)
Sep 13, 2021 3.190 3.370 3.120 3.350 627,537 +0.20(+6.35%)
Sep 10, 2021 3.290 3.290 3.150 3.150 513,773 -0.11(-3.37%)
Sep 09, 2021 3.270 3.350 3.230 3.260 486,946 -0.06(-1.81%)
Sep 08, 2021 3.310 3.380 3.260 3.320 442,150 -0.05(-1.48%)
Sep 07, 2021 3.320 3.500 3.320 3.370 638,495 -0.02(-0.59%)
Sep 03, 2021 3.500 3.550 3.320 3.390 601,485 -0.14(-3.97%)
Sep 02, 2021 3.540 3.590 3.502 3.530 274,327 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.