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 (%)
Feb 28, 2022 2.870 3.240 2.860 3.100 1,325,926 +0.16(+5.44%)
Feb 25, 2022 2.760 3.010 2.735 2.940 1,706,495 +0.20(+7.30%)
Feb 24, 2022 2.440 2.770 2.410 2.740 1,329,352 +0.25(+10.04%)
Feb 23, 2022 2.230 2.540 2.190 2.490 2,709,331 +0.46(+22.66%)
Feb 22, 2022 2.090 2.180 2.010 2.030 584,503 -0.08(-3.79%)
Feb 18, 2022 2.110 0 -0.09(-4.09%)
Feb 17, 2022 2.290 2.290 2.180 2.200 515,814 -0.13(-5.58%)
Feb 16, 2022 2.370 2.370 2.290 2.330 193,264 -0.05(-2.10%)
Feb 15, 2022 2.360 2.420 2.340 2.380 447,554 +0.07(+3.03%)
Feb 14, 2022 2.370 2.420 2.285 2.310 225,220 -0.04(-1.70%)
Feb 11, 2022 2.380 2.450 2.330 2.350 382,637 -0.04(-1.67%)
Feb 10, 2022 2.380 2.510 2.380 2.390 407,980 -0.08(-3.24%)
Feb 09, 2022 2.380 2.490 2.360 2.470 496,287 +0.12(+5.11%)
Feb 08, 2022 2.260 2.400 2.220 2.350 598,011 +0.08(+3.52%)
Feb 07, 2022 2.280 2.321 2.210 2.270 393,716 -0.01(-0.44%)
Feb 04, 2022 2.240 2.300 2.150 2.280 384,175 +0.01(+0.44%)
Feb 03, 2022 2.310 2.220 2.270 460,841 -0.07(-2.99%)
Feb 02, 2022 2.420 2.420 2.310 2.340 393,980 -0.08(-3.31%)
Feb 01, 2022 2.420 2.465 2.350 2.420 392,020 +0.00(+0.00%)
Jan 31, 2022 2.240 2.420 2.420 415,206 +0.14(+6.14%)
Jan 28, 2022 2.180 2.270 2.150 2.280 264,919 +0.09(+4.11%)
Jan 27, 2022 2.330 2.340 2.144 2.190 499,690 -0.11(-4.78%)
Jan 26, 2022 2.370 2.430 2.270 2.300 332,900 -0.03(-1.29%)
Jan 25, 2022 2.230 2.370 2.230 2.330 480,090 +0.05(+2.19%)
Jan 24, 2022 2.200 2.310 2.135 2.280 670,856 +0.01(+0.44%)
Jan 21, 2022 2.230 2.330 2.150 2.270 625,625 +0.02(+0.89%)
Jan 20, 2022 2.260 2.360 2.240 2.250 543,376 +0.01(+0.45%)
Jan 19, 2022 2.350 2.355 2.215 2.240 791,994 -0.11(-4.68%)
Jan 18, 2022 2.440 2.495 2.345 2.350 607,197 -0.13(-5.24%)
Jan 14, 2022 2.480 0 +0.02(+0.81%)
Jan 13, 2022 2.480 2.490 2.430 2.460 279,009 +0.00(+0.00%)
Jan 12, 2022 2.470 2.505 2.425 2.460 482,309 +0.00(+0.00%)
Jan 11, 2022 2.450 2.518 2.405 2.460 384,340 +0.00(+0.00%)
Jan 10, 2022 2.490 2.490 2.401 2.460 646,207 +0.00(+0.00%)
Jan 07, 2022 2.390 2.490 2.390 2.460 499,500 +0.03(+1.23%)
Jan 06, 2022 2.460 2.475 2.380 2.430 594,354 -0.03(-1.22%)
Jan 05, 2022 2.580 2.600 2.445 2.460 677,477 -0.17(-6.46%)
Jan 04, 2022 2.670 2.740 2.580 2.630 714,900 -0.12(-4.36%)
Jan 03, 2022 2.610 2.770 2.590 2.750 499,563 +0.18(+7.00%)
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%)
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.