Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Audacy, Inc. (AUD)

NYSE - NYSE Delayed Price. Currency in USD
0.3059+0.0039 (+1.29%)
At close: 04:00PM EST
0.3000 -0.01 (-1.93%)
After hours: 07:08PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.30000.33000.30000.31000.3100737,400
Dec 01, 20220.31000.31000.29000.30000.3000796,500
Nov 30, 20220.32000.33000.29000.29000.29003,229,300
Nov 29, 20220.33000.34000.32000.32000.32001,454,000
Nov 28, 20220.36000.37000.33000.33000.3300690,400
Nov 25, 20220.36000.38000.34000.36000.3600138,200
Nov 23, 20220.34000.37000.34000.36000.3600628,000
Nov 22, 20220.32000.35000.32000.34000.3400422,000
Nov 21, 20220.34000.34000.31000.32000.3200491,200
Nov 18, 20220.36000.36000.33000.33000.3300261,900
Nov 17, 20220.37000.37000.30000.35000.3500528,200
Nov 16, 20220.41000.42000.38000.38000.3800484,800
Nov 15, 20220.36000.41000.36000.41000.4100767,900
Nov 14, 20220.33000.37000.32000.35000.3500576,000
Nov 11, 20220.35000.36000.33000.34000.3400702,600
Nov 10, 20220.31000.34000.30000.34000.34001,322,700
Nov 09, 20220.30000.32000.30000.30000.30001,129,900
Nov 08, 20220.30000.32000.27000.30000.30001,360,600
Nov 07, 20220.30000.34000.30000.32000.3200397,000
Nov 04, 20220.31000.33000.29000.31000.31001,351,300
Nov 03, 20220.36000.37000.29000.29000.29001,828,600
Nov 02, 20220.35000.37000.35000.36000.3600318,700
Nov 01, 20220.37000.37000.35000.35000.3500256,200
Oct 31, 20220.35000.37000.34000.35000.35001,202,100
Oct 28, 20220.35000.37000.35000.36000.3600371,600
Oct 27, 20220.37000.39000.35000.35000.3500345,500
Oct 26, 20220.38000.38000.35000.36000.3600239,400
Oct 25, 20220.35000.37000.35000.37000.3700490,600
Oct 24, 20220.34000.37000.34000.35000.3500288,600
Oct 21, 20220.37000.38000.35000.35000.35001,411,200
Oct 20, 20220.36000.37000.35000.36000.3600366,800
Oct 19, 20220.40000.40000.36000.36000.3600569,200
Oct 18, 20220.37000.40000.35000.38000.3800941,800
Oct 17, 20220.33000.38000.33000.36000.3600673,600
Oct 14, 20220.34000.36000.32000.34000.34001,128,000
Oct 13, 20220.33000.36000.29000.33000.33001,830,600
Oct 12, 20220.33000.34000.29000.31000.31001,914,600
Oct 11, 20220.35000.35000.30000.33000.33001,006,900
Oct 10, 20220.35000.36000.34000.34000.3400599,100
Oct 07, 20220.38000.38000.34000.34000.34002,756,400
Oct 06, 20220.42000.42000.38000.38000.3800749,800
Oct 05, 20220.43000.44000.40000.41000.4100726,300
Oct 04, 20220.41000.48000.41000.44000.44001,485,900
Oct 03, 20220.41000.42000.39000.41000.4100646,900
Sep 30, 20220.39000.41000.38000.39000.3900496,300
Sep 29, 20220.41000.43000.39000.39000.3900536,100
Sep 28, 20220.41000.42000.39000.42000.4200568,500
Sep 27, 20220.40000.42000.40000.41000.4100622,300
Sep 26, 20220.41000.42000.39000.40000.4000562,600
Sep 23, 20220.40000.43000.39000.40000.4000970,000
Sep 22, 20220.42000.42000.38000.42000.4200772,000
Sep 21, 20220.44000.45000.41000.42000.4200776,100
Sep 20, 20220.42000.45000.40000.42000.42001,384,500
Sep 19, 20220.43000.44000.40000.44000.44001,059,300
Sep 16, 20220.38000.45000.35000.42000.42003,478,600
Sep 15, 20220.44000.44000.39000.40000.4000806,900
Sep 14, 20220.45000.46000.41000.41000.41001,030,400
Sep 13, 20220.48000.51000.45000.45000.4500400,200
Sep 12, 20220.54000.54000.49000.50000.5000694,600
Sep 09, 20220.48000.55000.46000.52000.5200662,200
Sep 08, 20220.50000.50000.45000.47000.4700502,600
Sep 07, 20220.48000.49000.46000.49000.4900426,800
Sep 06, 20220.51000.52000.46000.46000.4600767,700
Sep 02, 20220.51000.52000.49000.50000.5000956,600
Sep 01, 20220.56000.57000.50000.51000.5100666,600
Aug 31, 20220.54000.56000.52000.55000.5500915,700
Aug 30, 20220.55000.55000.51000.52000.5200393,000
Aug 29, 20220.54000.54000.53000.54000.5400453,600
Aug 26, 20220.58000.58000.54000.54000.5400732,600
Aug 25, 20220.55000.57000.54000.56000.56001,124,500
Aug 24, 20220.60000.61000.54000.55000.5500936,800
Aug 23, 20220.61000.62000.58000.58000.5800291,300
Aug 22, 20220.66000.66000.58000.60000.6000585,800
Aug 19, 20220.68000.69000.65000.65000.6500428,200
Aug 18, 20220.66000.71000.64000.69000.6900355,100
Aug 17, 20220.70000.73000.67000.68000.6800388,400
Aug 16, 20220.70000.75000.69000.71000.7100629,500
Aug 15, 20220.69000.75000.68000.73000.7300316,400
Aug 12, 20220.75000.77000.67000.69000.6900525,000
Aug 11, 20220.64000.74000.64000.74000.7400663,200
Aug 10, 20220.59000.63000.59000.62000.6200698,100
Aug 09, 20220.59000.60000.55000.59000.5900974,700
Aug 08, 20220.63000.63000.56000.57000.57001,374,700
Aug 05, 20220.65000.65000.56000.59000.59001,321,000
Aug 04, 20220.74000.74000.67000.70000.7000416,400
Aug 03, 20220.69000.70000.65000.69000.6900703,200
Aug 02, 20220.58000.69000.58000.68000.6800673,100
Aug 01, 20220.62000.64000.57000.59000.5900965,000
Jul 29, 20220.68000.69000.63000.64000.6400434,600
Jul 28, 20220.68000.69000.65000.67000.6700296,700
Jul 27, 20220.65000.68000.63000.67000.6700334,000
Jul 26, 20220.69000.69000.62000.62000.6200447,700
Jul 25, 20220.68000.70000.66000.67000.6700411,100
Jul 22, 20220.72000.75000.67000.67000.6700435,500
Jul 21, 20220.79000.79000.71000.72000.7200434,400
Jul 20, 20220.72000.76000.71000.75000.75001,104,900
Jul 19, 20220.65000.71000.64000.70000.70001,245,800
Jul 18, 20220.63000.66000.62000.62000.62001,089,900
Jul 15, 20220.68000.69000.61000.62000.62001,561,200
Jul 14, 20220.69000.69000.62000.62000.6200948,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement