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 (%)
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%)
Mar 01, 2022 3.090 3.119 2.925 2.980 777,184 -0.12(-3.87%)
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%)
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.