UK Markets closed

Audacy, Inc. (AUD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.6000-0.0400 (-2.44%)
At close: 04:00PM EDT
1.5700 -0.03 (-1.87%)
After hours: 04:18PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20221.63001.71001.56001.60001.6000946,600
19 May 20221.74001.80001.64001.64001.64001,018,800
18 May 20221.83001.87001.74001.76001.7600639,100
17 May 20221.91001.94001.80001.87001.8700614,900
16 May 20221.92001.92001.73001.85001.85001,337,100
13 May 20222.09002.11001.96001.96001.9600433,400
12 May 20221.91002.10001.84002.05002.05001,986,900
11 May 20222.01002.08001.92001.92001.92001,270,900
10 May 20222.11002.12001.94001.97001.97001,342,200
09 May 20222.20002.30001.97002.03002.0300881,000
06 May 20222.40002.44002.19002.21002.2100716,600
05 May 20222.46002.55002.36002.41002.4100441,100
04 May 20222.48002.57002.41002.50002.5000395,000
03 May 20222.56002.56002.45002.49002.4900577,800
02 May 20222.53002.64002.51002.58002.5800267,900
29 Apr 20222.60002.67002.51002.54002.5400319,500
28 Apr 20222.57002.64002.50002.62002.6200295,800
27 Apr 20222.62002.62002.51002.52002.5200467,700
26 Apr 20222.70002.70002.58002.62002.6200511,700
25 Apr 20222.74002.77002.66002.71002.7100306,000
22 Apr 20222.81002.87002.65002.74002.7400593,700
21 Apr 20222.96003.05002.81002.83002.8300383,500
20 Apr 20222.92002.96002.82002.95002.9500365,300
19 Apr 20222.87002.97002.86002.89002.8900421,800
18 Apr 20222.82002.96002.79002.89002.8900243,300
14 Apr 20222.81002.85002.71002.82002.8200618,100
13 Apr 20222.78002.86002.78002.80002.8000157,500
12 Apr 20222.80002.87002.74002.77002.7700336,500
11 Apr 20222.74002.78002.67002.78002.7800300,200
08 Apr 20222.72002.79002.70002.74002.7400310,700
07 Apr 20222.82002.89002.68002.74002.7400563,300
06 Apr 20222.80002.91002.70002.83002.8300548,300
05 Apr 20222.92003.10002.86002.89002.8900568,300
04 Apr 20222.88002.98002.77002.88002.8800383,300
01 Apr 20222.87002.94002.81002.89002.8900389,700
31 Mar 20223.06003.07002.75002.89002.89001,049,300
30 Mar 20223.17003.21003.06003.06003.0600349,300
29 Mar 20223.20003.25003.11003.17003.1700336,200
28 Mar 20223.22003.22003.04003.13003.1300437,600
25 Mar 20223.21003.36003.21003.24003.2400408,900
24 Mar 20223.21003.22003.13003.21003.2100213,900
23 Mar 20223.05003.24003.04003.18003.1800418,500
22 Mar 20222.99003.08002.96003.07003.0700216,800
21 Mar 20223.19003.19002.95002.99002.9900333,200
18 Mar 20222.96003.11002.88003.11003.11001,387,200
17 Mar 20222.97002.99002.91002.98002.9800197,100
16 Mar 20222.96003.00002.88002.99002.9900340,100
15 Mar 20222.89002.93002.82002.91002.9100350,000
14 Mar 20222.96002.96002.82002.86002.8600398,600
11 Mar 20223.02003.04002.92002.95002.9500323,500
10 Mar 20223.00003.04002.89003.01003.0100632,100
09 Mar 20223.06003.25003.04003.07003.0700419,500
08 Mar 20223.02003.08002.96002.98002.9800346,800
07 Mar 20223.10003.17002.93003.00003.0000570,100
04 Mar 20223.00003.20002.94003.07003.0700736,800
03 Mar 20223.08003.14002.99003.05003.0500471,800
02 Mar 20223.01003.07002.96003.06003.0600321,700
01 Mar 20223.09003.12002.92002.98002.9800777,200
28 Feb 20222.87003.24002.86003.10003.10001,325,900
25 Feb 20222.76003.01002.67002.94002.94001,706,500
24 Feb 20222.44002.77002.41002.74002.74001,329,900
23 Feb 20222.23002.54002.19002.49002.49002,710,000
22 Feb 20222.09002.18002.01002.03002.0300588,300
18 Feb 20222.18002.22002.09002.11002.1100608,600
17 Feb 20222.29002.29002.18002.20002.2000515,800
16 Feb 20222.37002.37002.29002.33002.3300193,200
15 Feb 20222.36002.42002.34002.38002.3800447,600
14 Feb 20222.37002.42002.29002.31002.3100226,900
11 Feb 20222.38002.45002.33002.35002.3500382,600
10 Feb 20222.38002.51002.38002.39002.3900408,000
09 Feb 20222.38002.49002.36002.47002.4700496,300
08 Feb 20222.26002.40002.22002.35002.3500598,000
07 Feb 20222.28002.32002.21002.27002.2700393,700
04 Feb 20222.24002.30002.15002.28002.2800384,200
03 Feb 20222.31002.32002.22002.27002.2700460,800
02 Feb 20222.42002.42002.31002.34002.3400394,000
01 Feb 20222.42002.47002.35002.42002.4200392,000
31 Jan 20222.24002.42002.24002.42002.4200415,200
28 Jan 20222.18002.28002.15002.28002.2800264,900
27 Jan 20222.33002.34002.14002.19002.1900499,700
26 Jan 20222.37002.43002.27002.30002.3000332,900
25 Jan 20222.23002.37002.23002.33002.3300480,100
24 Jan 20222.20002.31002.13002.28002.2800670,900
21 Jan 20222.23002.33002.15002.27002.2700625,600
20 Jan 20222.26002.36002.24002.25002.2500543,400
19 Jan 20222.35002.36002.22002.24002.2400792,000
18 Jan 20222.44002.50002.35002.35002.3500607,100
14 Jan 20222.40002.48002.40002.48002.4800476,300
13 Jan 20222.48002.49002.43002.46002.4600279,000
12 Jan 20222.47002.51002.42002.46002.4600482,300
11 Jan 20222.45002.52002.40002.46002.4600384,300
10 Jan 20222.49002.49002.40002.46002.4600646,200
07 Jan 20222.39002.49002.39002.46002.4600499,500
06 Jan 20222.46002.48002.38002.43002.4300594,800
05 Jan 20222.58002.60002.44002.46002.4600677,400
04 Jan 20222.67002.74002.58002.63002.6300714,900
03 Jan 20222.61002.77002.59002.75002.7500499,600
31 Dec 20212.57002.62002.54002.57002.5700781,200
30 Dec 20212.45002.66002.44002.61002.6100423,100
29 Dec 20212.48002.50002.42002.46002.4600658,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...