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 (%)
Dec 31, 2021 2.570 2.620 2.540 2.570 781,289 -0.04(-1.53%)
Dec 30, 2021 2.450 2.660 2.445 2.610 423,057 +0.15(+6.10%)
Dec 29, 2021 2.480 2.500 2.415 2.460 658,604 -0.02(-0.81%)
Dec 28, 2021 2.530 2.610 2.465 2.480 813,963 -0.09(-3.50%)
Dec 27, 2021 2.590 2.650 2.500 2.570 363,761 -0.01(-0.39%)
Dec 23, 2021 2.570 2.609 2.520 2.580 474,310 +0.01(+0.39%)
Dec 22, 2021 2.540 2.580 2.520 2.570 335,293 +0.01(+0.39%)
Dec 21, 2021 2.540 2.670 2.500 2.560 518,610 +0.07(+2.81%)
Dec 20, 2021 2.640 2.690 2.410 2.490 1,710,131 -0.21(-7.78%)
Dec 17, 2021 2.640 2.720 2.570 2.700 961,901 +0.10(+3.85%)
Dec 16, 2021 2.680 2.760 2.580 2.600 703,503 -0.03(-1.14%)
Dec 15, 2021 2.550 2.670 2.470 2.630 1,149,445 +0.13(+5.20%)
Dec 14, 2021 2.580 2.660 2.490 2.500 643,064 -0.10(-3.85%)
Dec 13, 2021 2.720 2.760 2.580 2.600 763,816 -0.15(-5.45%)
Dec 10, 2021 2.830 2.880 2.730 2.750 450,054 -0.06(-2.14%)
Dec 09, 2021 2.760 2.870 2.760 2.810 671,616 -0.02(-0.71%)
Dec 08, 2021 2.740 2.920 2.710 2.830 628,603 +0.12(+4.43%)
Dec 07, 2021 2.800 2.860 2.700 2.710 436,184 +0.01(+0.37%)
Dec 06, 2021 2.630 2.750 2.570 2.700 827,801 +0.11(+4.25%)
Dec 03, 2021 2.590 2.665 2.520 2.590 1,118,321 +0.06(+2.37%)
Dec 02, 2021 2.430 2.570 2.420 2.530 876,031 +0.10(+4.12%)
Dec 01, 2021 2.590 2.690 2.420 2.430 1,123,683 -0.04(-1.62%)
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%)
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.