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 (%)
May 31, 2022 1.710 1.765 1.690 1.740 490,817 +0.00(+0.00%)
May 27, 2022 1.650 1.775 1.610 1.740 725,868 +0.10(+6.10%)
May 26, 2022 1.640 1.680 1.620 1.640 636,762 +0.02(+1.23%)
May 25, 2022 1.540 1.650 1.535 1.620 470,429 +0.07(+4.52%)
May 24, 2022 1.610 1.650 1.450 1.550 797,529 -0.07(-4.32%)
May 23, 2022 1.600 1.680 1.520 1.620 1,192,054 +0.02(+1.25%)
May 20, 2022 1.630 1.710 1.560 1.600 946,602 -0.04(-2.44%)
May 19, 2022 1.740 1.795 1.640 1.640 1,018,824 -0.12(-6.82%)
May 18, 2022 1.830 1.870 1.740 1.760 639,128 -0.11(-5.88%)
May 17, 2022 1.910 1.940 1.800 1.870 614,874 +0.02(+1.08%)
May 16, 2022 1.920 1.920 1.730 1.850 1,337,079 -0.11(-5.61%)
May 13, 2022 2.090 2.110 1.960 1.960 433,418 -0.09(-4.39%)
May 12, 2022 1.910 2.100 1.840 2.050 1,986,861 +0.13(+6.77%)
May 11, 2022 2.010 2.080 1.920 1.920 1,271,144 -0.05(-2.54%)
May 10, 2022 2.110 2.120 1.935 1.970 1,342,177 -0.06(-2.96%)
May 09, 2022 2.200 2.300 1.970 2.030 881,026 -0.18(-8.14%)
May 06, 2022 2.400 2.440 2.190 2.210 716,823 -0.20(-8.30%)
May 05, 2022 2.460 2.550 2.360 2.410 441,115 -0.09(-3.60%)
May 04, 2022 2.480 2.565 2.410 2.500 394,996 +0.01(+0.40%)
May 03, 2022 2.560 2.560 2.450 2.490 577,827 -0.09(-3.49%)
May 02, 2022 2.530 2.635 2.510 2.580 267,888 +0.04(+1.57%)
Apr 29, 2022 2.600 2.670 2.510 2.540 319,467 -0.08(-3.05%)
Apr 28, 2022 2.570 2.640 2.500 2.620 295,810 +0.10(+3.97%)
Apr 27, 2022 2.620 2.620 2.510 2.520 467,727 -0.10(-3.82%)
Apr 26, 2022 2.700 2.700 2.580 2.620 511,737 -0.09(-3.32%)
Apr 25, 2022 2.740 2.765 2.660 2.710 306,000 -0.03(-1.09%)
Apr 22, 2022 2.810 2.870 2.650 2.740 593,670 -0.09(-3.18%)
Apr 21, 2022 2.960 3.050 2.810 2.830 383,472 -0.12(-4.07%)
Apr 20, 2022 2.920 2.960 2.820 2.950 365,474 +0.06(+2.08%)
Apr 19, 2022 2.870 2.970 2.860 2.890 421,750 +0.00(+0.00%)
Apr 18, 2022 2.820 2.960 2.790 2.890 243,264 +0.07(+2.48%)
Apr 14, 2022 2.810 2.850 2.710 2.820 618,094 +0.02(+0.71%)
Apr 13, 2022 2.780 2.860 2.780 2.800 157,513 +0.03(+1.08%)
Apr 12, 2022 2.800 2.870 2.735 2.770 336,530 -0.01(-0.36%)
Apr 11, 2022 2.740 2.780 2.670 2.780 300,181 +0.04(+1.46%)
Apr 08, 2022 2.720 2.790 2.700 2.740 310,677 +0.00(+0.00%)
Apr 07, 2022 2.820 2.890 2.680 2.740 563,281 -0.09(-3.18%)
Apr 06, 2022 2.800 2.910 2.700 2.830 548,323 -0.06(-2.08%)
Apr 05, 2022 2.920 3.100 2.860 2.890 568,253 +0.01(+0.35%)
Apr 04, 2022 2.880 2.980 2.770 2.880 383,254 -0.01(-0.35%)
Apr 01, 2022 2.870 2.940 2.810 2.890 389,722 +0.00(+0.00%)
Mar 31, 2022 3.060 3.070 2.750 2.890 1,049,296 -0.17(-5.56%)
Mar 30, 2022 3.170 3.209 3.060 3.060 349,267 -0.11(-3.47%)
Mar 29, 2022 3.200 3.250 3.112 3.170 336,170 +0.04(+1.28%)
Mar 28, 2022 3.220 3.220 3.040 3.130 437,559 -0.11(-3.40%)
Mar 25, 2022 3.210 3.360 3.205 3.240 408,881 +0.03(+0.93%)
Mar 24, 2022 3.210 3.215 3.130 3.210 213,894 +0.03(+0.94%)
Mar 23, 2022 3.050 3.240 3.040 3.180 418,483 +0.11(+3.58%)
Mar 22, 2022 2.990 3.080 2.960 3.070 216,814 +0.08(+2.68%)
Mar 21, 2022 3.190 3.190 2.950 2.990 333,214 -0.12(-3.86%)
Mar 18, 2022 2.960 3.110 2.880 3.110 1,387,259 +0.13(+4.36%)
Mar 17, 2022 2.970 2.990 2.910 2.980 197,091 -0.01(-0.33%)
Mar 16, 2022 2.960 3.000 2.880 2.990 340,113 +0.08(+2.75%)
Mar 15, 2022 2.890 2.930 2.815 2.910 349,956 +0.05(+1.75%)
Mar 14, 2022 2.960 2.960 2.820 2.860 398,579 -0.09(-3.05%)
Mar 11, 2022 3.020 3.040 2.920 2.950 323,475 -0.06(-1.99%)
Mar 10, 2022 3.000 3.040 2.890 3.010 632,082 -0.06(-1.95%)
Mar 09, 2022 3.060 3.250 3.040 3.070 419,518 +0.09(+3.02%)
Mar 08, 2022 3.020 3.080 2.955 2.980 346,771 -0.02(-0.67%)
Mar 07, 2022 3.100 3.170 2.930 3.000 570,090 -0.07(-2.28%)
Mar 04, 2022 3.000 3.200 2.940 3.070 737,059 +0.02(+0.66%)
Mar 03, 2022 3.080 3.140 2.992 3.050 471,783 -0.01(-0.33%)
Mar 02, 2022 3.010 3.070 2.955 3.060 321,716 +0.08(+2.68%)
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.