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%)
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%)
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%)
Sep 01, 2021 3.610 3.630 3.460 3.530 360,591 -0.02(-0.56%)
Aug 31, 2021 3.520 3.590 3.520 3.550 360,827 +0.03(+0.85%)
Aug 30, 2021 3.630 3.690 3.500 3.520 405,948 -0.07(-1.95%)
Aug 27, 2021 3.340 3.650 3.340 3.590 692,019 +0.26(+7.81%)
Aug 26, 2021 3.350 3.390 3.302 3.330 381,651 -0.05(-1.48%)
Aug 25, 2021 3.350 3.395 3.280 3.380 461,963 +0.04(+1.20%)
Aug 24, 2021 3.260 3.380 3.260 3.340 446,711 +0.07(+2.14%)
Aug 23, 2021 3.300 3.310 3.190 3.270 450,766 +0.02(+0.62%)
Aug 20, 2021 3.100 3.305 3.070 3.250 1,113,599 +0.29(+9.80%)
Aug 19, 2021 3.070 3.140 2.925 2.960 1,185,871 -0.15(-4.82%)
Aug 18, 2021 3.090 3.220 3.030 3.110 845,668 -0.01(-0.32%)
Aug 17, 2021 3.100 3.170 3.060 3.120 580,141 -0.05(-1.58%)
Aug 16, 2021 3.290 3.350 3.140 3.170 800,800 -0.09(-2.76%)
Aug 13, 2021 3.200 3.420 3.200 3.260 1,149,505 +0.26(+8.67%)
Aug 12, 2021 3.060 3.110 2.930 3.000 412,649 -0.06(-1.96%)
Aug 11, 2021 3.010 3.115 2.930 3.060 1,346,614 +0.06(+2.00%)
Aug 10, 2021 3.030 3.080 2.890 3.000 1,464,293 -0.03(-0.99%)
Aug 09, 2021 3.300 3.360 3.010 3.030 1,571,044 -0.37(-10.88%)
Aug 06, 2021 3.350 3.490 3.270 3.400 1,504,821 -0.29(-7.86%)
Aug 05, 2021 3.330 3.720 3.330 3.690 673,422 +0.41(+12.50%)
Aug 04, 2021 3.360 3.450 3.250 3.280 576,958 -0.12(-3.53%)
Aug 03, 2021 3.570 3.570 3.300 3.400 1,014,870 -0.15(-4.23%)
Aug 02, 2021 3.560 3.690 3.530 3.550 436,428 -0.02(-0.56%)
Jul 30, 2021 3.590 3.680 3.540 3.570 649,661 -0.01(-0.28%)
Jul 29, 2021 3.730 3.810 3.570 3.580 736,618 -0.10(-2.72%)
Jul 28, 2021 3.600 3.720 3.550 3.680 324,474 +0.10(+2.79%)
Jul 27, 2021 3.620 3.650 3.510 3.580 272,675 -0.10(-2.72%)
Jul 26, 2021 3.630 3.780 3.600 3.680 235,655 +0.08(+2.22%)
Jul 23, 2021 3.590 3.640 3.510 3.600 369,914 +0.04(+1.12%)
Jul 22, 2021 3.630 3.630 3.490 3.560 372,512 -0.11(-3.00%)
Jul 21, 2021 3.500 3.760 3.490 3.670 403,130 +0.21(+6.07%)
Jul 20, 2021 3.310 3.540 3.275 3.460 837,516 +0.15(+4.53%)
Jul 19, 2021 3.350 3.400 3.250 3.310 834,204 -0.12(-3.50%)
Jul 16, 2021 3.660 3.680 3.420 3.430 877,721 -0.15(-4.19%)
Jul 15, 2021 3.690 3.760 3.490 3.580 795,655 -0.15(-4.02%)
Jul 14, 2021 3.940 4.000 3.720 3.730 517,170 -0.17(-4.36%)
Jul 13, 2021 4.070 4.070 3.860 3.900 531,501 -0.12(-2.99%)
Jul 12, 2021 4.080 4.080 3.960 4.020 470,647 -0.08(-1.95%)
Jul 09, 2021 3.950 4.175 3.950 4.100 392,061 +0.16(+4.06%)
Jul 08, 2021 3.940 4.070 3.830 3.940 803,474 -0.10(-2.48%)
Jul 07, 2021 4.160 4.190 3.880 4.040 685,705 -0.10(-2.42%)
Jul 06, 2021 4.250 4.299 4.055 4.140 582,829 -0.11(-2.59%)
Jul 02, 2021 4.360 4.430 4.185 4.250 568,635 -0.10(-2.30%)
Jul 01, 2021 4.370 4.430 4.330 4.350 382,170 +0.04(+0.93%)
Jun 30, 2021 4.200 4.370 4.170 4.310 1,167,828 +0.06(+1.41%)
Jun 29, 2021 4.370 4.380 4.240 4.250 555,757 -0.10(-2.30%)
Jun 28, 2021 4.500 4.520 4.220 4.350 661,614 -0.13(-2.90%)
Jun 25, 2021 4.510 4.660 4.470 4.480 1,525,479 +0.01(+0.22%)
Jun 24, 2021 4.420 4.520 4.350 4.470 582,879 +0.05(+1.13%)
Jun 23, 2021 4.400 4.490 4.360 4.420 548,389 +0.03(+0.68%)
Jun 22, 2021 4.240 4.415 4.160 4.390 936,293 +0.11(+2.57%)
Jun 21, 2021 4.130 4.300 4.040 4.280 1,040,912 +0.18(+4.39%)
Jun 18, 2021 4.110 4.200 4.020 4.100 723,891 -0.14(-3.30%)
Jun 17, 2021 4.320 4.390 4.090 4.240 536,542 -0.10(-2.30%)
Jun 16, 2021 4.240 4.410 4.175 4.340 470,221 +0.07(+1.64%)
Jun 15, 2021 4.340 4.390 4.200 4.270 373,486 -0.11(-2.51%)
Jun 14, 2021 4.560 4.620 4.340 4.380 445,048 -0.17(-3.74%)
Jun 11, 2021 4.440 4.630 4.380 4.550 597,229 +0.17(+3.88%)
Jun 10, 2021 4.490 4.560 4.350 4.380 314,139 -0.14(-3.10%)
Jun 09, 2021 4.560 4.580 4.450 4.520 507,053 +0.05(+1.12%)
Jun 08, 2021 4.560 4.560 4.400 4.470 509,335 -0.09(-1.97%)
Jun 07, 2021 4.350 4.710 4.330 4.560 930,902 +0.29(+6.79%)
Jun 04, 2021 4.310 4.350 4.240 4.270 378,095 -0.04(-0.93%)
Jun 03, 2021 4.340 4.360 4.230 4.310 360,541 -0.08(-1.82%)
Jun 02, 2021 4.640 4.640 4.330 4.390 662,055 -0.16(-3.52%)
Jun 01, 2021 4.380 4.580 4.370 4.550 595,158 +0.20(+4.60%)
May 28, 2021 4.470 4.550 4.290 4.350 428,187 -0.10(-2.25%)
May 27, 2021 4.400 4.470 4.280 4.450 1,697,662 +0.16(+3.73%)
May 26, 2021 4.190 4.420 4.175 4.290 473,452 +0.10(+2.39%)
May 25, 2021 4.330 4.490 4.190 4.190 753,930 -0.13(-3.01%)
May 24, 2021 4.260 4.390 4.200 4.320 433,079 +0.08(+1.89%)
May 21, 2021 4.350 4.365 4.230 4.240 650,751 +0.00(+0.00%)
May 20, 2021 4.150 4.270 4.110 4.240 678,095 +0.08(+1.92%)
May 19, 2021 4.090 4.170 3.920 4.160 680,623 +0.03(+0.73%)
May 18, 2021 4.140 4.280 4.120 4.130 963,370 -0.03(-0.72%)
May 17, 2021 4.190 4.240 4.040 4.160 957,091 -0.06(-1.42%)
May 14, 2021 4.110 4.300 4.050 4.220 786,439 +0.16(+3.94%)
May 13, 2021 4.080 4.340 3.940 4.060 1,050,517 +0.04(+1.00%)
May 12, 2021 4.120 4.220 3.980 4.020 1,487,802 -0.23(-5.41%)
May 11, 2021 4.100 4.310 4.060 4.250 727,937 +0.02(+0.47%)
May 10, 2021 4.660 4.680 4.220 4.230 1,181,408 -0.47(-10.00%)
May 07, 2021 4.640 4.710 4.380 4.700 1,311,716 -0.10(-2.08%)
May 06, 2021 4.780 4.870 4.600 4.800 1,104,254 -0.04(-0.83%)
May 05, 2021 4.820 4.980 4.650 4.840 911,349 +0.06(+1.26%)
May 04, 2021 4.860 4.900 4.570 4.780 927,244 -0.18(-3.63%)
May 03, 2021 4.850 5.010 4.800 4.960 604,174 +0.12(+2.48%)
Apr 30, 2021 4.810 4.950 4.770 4.840 898,000 -0.04(-0.82%)
Apr 29, 2021 5.070 5.120 4.810 4.880 786,131 -0.14(-2.79%)
Apr 28, 2021 5.030 5.050 4.850 5.020 738,071 -0.03(-0.59%)
Apr 27, 2021 5.050 5.190 5.000 5.050 727,120 -0.03(-0.59%)
Apr 26, 2021 4.900 5.130 4.900 5.080 865,580 +0.18(+3.67%)
Apr 23, 2021 4.750 4.980 4.710 4.900 853,300 +0.15(+3.16%)
Apr 22, 2021 4.690 4.870 4.650 4.750 901,793 +0.12(+2.59%)
Apr 21, 2021 4.820 4.860 4.480 4.630 2,188,530 -0.25(-5.12%)
Apr 20, 2021 5.160 5.210 4.710 4.880 1,392,107 -0.33(-6.33%)
Apr 19, 2021 5.120 5.270 5.070 5.210 643,293 +0.07(+1.36%)
Apr 16, 2021 5.270 5.280 5.070 5.140 1,122,000 -0.02(-0.39%)
Apr 15, 2021 5.160 5.320 5.080 5.160 643,428 +0.09(+1.78%)
Apr 14, 2021 4.930 5.320 4.890 5.070 955,488 +0.14(+2.84%)
Apr 13, 2021 4.870 4.980 4.750 4.930 1,198,823 +0.08(+1.65%)
Apr 12, 2021 5.060 5.110 4.800 4.850 1,222,756 -0.33(-6.37%)
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.