Dark

AUD
Audacy, Inc.
stock NYSE

Inactive

May 16, 2023

0.0936USD-12.523%(-0.0134)4,429,562

Pre-market

0.00USD-100.000%(-0.11)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-16	0.1055	0.105500	0.091100	0.0936	-12.523%	4,429,562	0.000%
2023-05-15	0.1012	0.108000	0.094100	0.1070	-3.604%	6,809,374	-12.523%
2023-05-12	0.1285	0.129700	0.096900	0.1110	-18.800%	15,100,340	-15.676%
2023-05-11	0.1824	0.183000	0.132500	0.1367	+2.859%	44,002,443	-31.529%
2023-05-10	0.1145	0.197300	0.102600	0.1329	+16.070%	36,060,741	-29.571%
2023-05-09	0.1157	0.115700	0.105000	0.1145	+4.186%	1,580,604	-18.253%
2023-05-08	0.1199	0.119900	0.109900	0.1099	-1.080%	906,878	-14.832%
2023-05-05	0.1159	0.118700	0.110100	0.1111	-1.594%	610,753	-15.752%
2023-05-04	0.1248	0.124800	0.102100	0.1129	-4.241%	796,618	-17.095%
2023-05-03	0.1121	0.126500	0.108000	0.1179	+8.965%	1,614,180	-20.611%
2023-05-02	0.1077	0.113700	0.103000	0.1082	+4.642%	1,117,604	-13.494%
2023-05-01	0.1100	0.121000	0.100100	0.1034	-12.224%	1,681,913	-9.478%
2023-04-28	0.1321	0.139900	0.111100	0.1178	-8.964%	2,021,928	-20.543%
2023-04-27	0.1300	0.140000	0.120000	0.1294	-5.132%	2,206,193	-27.666%
2023-04-26	0.1281	0.210000	0.119200	0.1364	+9.470%	12,867,667	-31.378%
2023-04-25	0.1337	0.133700	0.124100	0.1246	-6.316%	637,961	-24.880%
2023-04-24	0.1291	0.135800	0.125000	0.1330	-2.062%	459,915	-29.624%
2023-04-21	0.1368	0.141700	0.133250	0.1358	-2.652%	538,103	-31.075%
2023-04-20	0.1595	0.159500	0.138200	0.1395	-9.416%	527,983	-32.903%
2023-04-19	0.1408	0.154800	0.132400	0.1540	+6.207%	1,149,989	-39.221%
2023-04-18	0.1329	0.146000	0.125100	0.1450	+5.839%	1,375,114	-35.448%
2023-04-17	0.1193	0.139900	0.118200	0.1370	+14.167%	1,491,571	-31.679%
2023-04-14	0.1297	0.130000	0.116000	0.1200	-4.535%	923,928	-22.000%
2023-04-13	0.1070	0.128000	0.106100	0.1257	+14.273%	1,172,770	-25.537%
2023-04-12	0.1120	0.117900	0.108700	0.1100	-1.786%	693,103	-14.909%
2023-04-11	0.1124	0.127500	0.112000	0.1120	-2.269%	1,063,777	-16.429%
2023-04-10	0.1195	0.119500	0.114000	0.1146	+3.523%	506,785	-18.325%
2023-04-06	0.1100	0.117000	0.108600	0.1107	-3.403%	789,650	-15.447%
2023-04-05	0.1123	0.119000	0.110000	0.1146	-1.036%	527,141	-18.325%
2023-04-04	0.1160	0.124900	0.108650	0.1158	-1.447%	1,473,311	-19.171%
2023-04-03	0.1320	0.137500	0.115000	0.1175	-12.769%	1,167,384	-20.340%
2023-03-31	0.1492	0.149200	0.130000	0.1347	-3.854%	1,441,907	-30.512%
2023-03-30	0.1310	0.147500	0.120200	0.1401	+7.274%	2,275,265	-33.191%
2023-03-29	0.1200	0.139700	0.120000	0.1306	+4.731%	2,676,878	-28.331%
2023-03-28	0.1097	0.182000	0.108000	0.1247	+15.463%	3,369,589	-24.940%
2023-03-27	0.1062	0.108100	0.102700	0.1080	+1.695%	888,143	-13.333%
2023-03-24	0.1037	0.114800	0.103000	0.1062	-0.655%	1,082,629	-11.864%
2023-03-23	0.1148	0.114800	0.103000	0.1069	+3.485%	1,397,165	-12.442%
2023-03-22	0.1090	0.115000	0.100000	0.1033	+3.300%	1,903,712	-9.390%
2023-03-21	0.1080	0.112400	0.097800	0.1000	-4.306%	2,195,223	-6.400%
2023-03-20	0.1109	0.113600	0.104500	0.1045	+17.416%	3,494,453	-10.431%
2023-03-17	0.1510	0.171000	0.089000	0.0890	-46.191%	9,074,003	+5.169%
2023-03-16	0.1416	0.168699	0.141000	0.1654	+15.181%	1,633,284	-43.410%
2023-03-15	0.1370	0.145000	0.130200	0.1436	-0.966%	1,553,083	-34.819%
2023-03-14	0.1500	0.158000	0.142500	0.1450	-0.138%	1,014,494	-35.448%
2023-03-13	0.1455	0.159900	0.140500	0.1452	-8.794%	1,102,575	-35.537%
2023-03-10	0.1606	0.164500	0.134400	0.1592	+2.643%	2,017,318	-41.206%
2023-03-09	0.1654	0.165400	0.150350	0.1551	-1.147%	514,872	-39.652%
2023-03-08	0.1700	0.170000	0.142500	0.1569	-7.160%	1,229,335	-40.344%
2023-03-07	0.1800	0.182200	0.161500	0.1690	-3.429%	978,105	-44.615%
2023-03-06	0.1899	0.195600	0.171200	0.1750	-4.162%	1,543,504	-46.514%
2023-03-03	0.1823	0.199000	0.182300	0.1826	+1.444%	804,532	-48.740%
2023-03-02	0.2104	0.230000	0.178400	0.1800	-9.865%	1,878,478	-48.000%
2023-03-01	0.2248	0.224800	0.196800	0.1997	-7.116%	785,433	-53.130%
2023-02-28	0.2288	0.230000	0.205600	0.2150	-6.562%	1,177,750	-56.465%
2023-02-27	0.2300	0.236900	0.221800	0.2301	+2.040%	575,566	-59.322%
2023-02-24	0.2252	0.239000	0.225000	0.2255	-1.957%	312,144	-58.492%
2023-02-23	0.2498	0.250000	0.220000	0.2300	-8.549%	1,051,173	-59.304%
2023-02-22	0.2510	0.267100	0.245100	0.2515	+0.359%	470,528	-62.783%
2023-02-21	0.2636	0.273400	0.245900	0.2506	-5.683%	561,116	-62.650%
2023-02-17	0.2899	0.289900	0.261100	0.2657	-3.906%	504,517	-64.772%
2023-02-16	0.2875	0.287500	0.272700	0.2765	+0.436%	279,462	-66.148%
2023-02-15	0.2933	0.293800	0.272700	0.2753	-1.714%	553,725	-66.001%
2023-02-14	0.2811	0.292600	0.280100	0.2801	-1.754%	297,483	-66.583%
2023-02-13	0.3100	0.326000	0.281100	0.2851	-2.928%	555,438	-67.169%
2023-02-10	0.2852	0.298600	0.282200	0.2937	+2.764%	284,462	-68.131%
2023-02-09	0.2960	0.309900	0.283700	0.2858	-0.522%	606,442	-67.250%
2023-02-08	0.2951	0.298800	0.282200	0.2873	-4.073%	736,798	-67.421%
2023-02-07	0.3133	0.320000	0.296000	0.2995	-5.101%	568,801	-68.748%
2023-02-06	0.3124	0.341300	0.312400	0.3156	-9.075%	438,498	-70.342%
2023-02-03	0.3681	0.372400	0.333200	0.3471	-6.919%	650,963	-73.034%
2023-02-02	0.3499	0.378500	0.331000	0.3729	+10.554%	1,114,226	-74.899%
2023-02-01	0.3116	0.341500	0.311600	0.3373	+5.012%	530,312	-72.250%
2023-01-31	0.3305	0.344000	0.310200	0.3212	+4.184%	877,181	-70.859%
2023-01-30	0.3269	0.330000	0.300000	0.3083	-5.574%	423,961	-69.640%
2023-01-27	0.3000	0.328300	0.290000	0.3265	+8.652%	359,664	-71.332%
2023-01-26	0.2994	0.300500	0.290000	0.3005	+2.211%	335,657	-68.852%
2023-01-25	0.3000	0.305000	0.280000	0.2940	-3.417%	318,431	-68.163%
2023-01-24	0.3100	0.313100	0.300000	0.3044	-0.944%	241,058	-69.251%
2023-01-23	0.3098	0.309800	0.280000	0.3073	+8.090%	621,784	-69.541%
2023-01-20	0.2799	0.299600	0.263800	0.2843	+8.017%	1,173,941	-67.077%
2023-01-19	0.2797	0.293000	0.261100	0.2632	-3.413%	942,851	-64.438%
2023-01-18	0.2885	0.297900	0.265500	0.2725	-6.034%	695,764	-65.651%
2023-01-17	0.3299	0.329900	0.290000	0.2900	-7.348%	767,337	-67.724%
2023-01-13	0.2853	0.338800	0.280100	0.3130	+9.059%	930,070	-70.096%
2023-01-12	0.2762	0.289000	0.270000	0.2870	+0.808%	353,171	-67.387%
2023-01-11	0.2864	0.289500	0.268500	0.2847	+0.707%	568,580	-67.123%
2023-01-10	0.2508	0.289500	0.250800	0.2827	+12.094%	1,014,724	-66.891%
2023-01-09	0.2445	0.268900	0.240900	0.2522	+8.333%	845,970	-62.887%
2023-01-06	0.2657	0.269500	0.230000	0.2328	-10.254%	1,177,649	-59.794%
2023-01-05	0.2737	0.276800	0.250100	0.2594	-4.667%	1,121,758	-63.917%
2023-01-04	0.2555	0.275200	0.244300	0.2721	+9.762%	474,472	-65.601%
2023-01-03	0.2295	0.270000	0.229500	0.2479	+10.129%	583,565	-62.243%
2022-12-30	0.2121	0.232750	0.211000	0.2251	+7.498%	991,906	-58.418%
2022-12-29	0.2050	0.229900	0.201200	0.2094	+3.051%	1,575,420	-55.301%
2022-12-28	0.2061	0.223200	0.200100	0.2032	-5.751%	1,372,630	-53.937%
2022-12-27	0.2228	0.229900	0.206100	0.2156	-4.560%	1,426,341	-56.586%
2022-12-23	0.2200	0.232900	0.207600	0.2259	+5.364%	1,432,709	-58.566%
2022-12-22	0.2308	0.230800	0.212600	0.2144	-4.243%	1,722,799	-56.343%
2022-12-21	0.2255	0.238200	0.220200	0.2239	-1.235%	1,069,984	-58.196%
2022-12-20	0.2278	0.235000	0.220200	0.2267	+0.354%	1,338,067	-58.712%
2022-12-19	0.2350	0.239500	0.221200	0.2259	-5.875%	1,713,949	-58.566%
2022-12-16	0.2350	0.240000	0.225100	0.2400	+0.756%	4,684,149	-61.000%
2022-12-15	0.2500	0.254900	0.237500	0.2382	-4.872%	1,038,211	-60.705%
2022-12-14	0.2600	0.271400	0.250000	0.2504	-2.644%	690,454	-62.620%
2022-12-13	0.2800	0.290000	0.250100	0.2572	+0.587%	968,329	-63.608%
2022-12-12	0.2680	0.290000	0.252700	0.2557	-5.611%	845,365	-63.395%
2022-12-09	0.2826	0.285000	0.268000	0.2709	+0.632%	584,888	-65.449%
2022-12-08	0.2862	0.291100	0.262500	0.2692	-1.211%	687,638	-65.230%
2022-12-07	0.2800	0.289900	0.264600	0.2725	-6.710%	1,588,626	-65.651%
2022-12-06	0.2984	0.302500	0.280600	0.2921	-2.242%	1,585,757	-67.956%
2022-12-05	0.3010	0.328000	0.295000	0.2988	-2.321%	1,238,079	-68.675%
2022-12-02	0.2984	0.327000	0.298400	0.3059	+1.291%	739,775	-69.402%
2022-12-01	0.3065	0.314200	0.290500	0.3020	+5.190%	796,481	-69.007%
2022-11-30	0.3200	0.329900	0.286000	0.2871	-9.717%	3,246,268	-67.398%
2022-11-29	0.3300	0.342200	0.318000	0.3180	-3.636%	1,454,034	-70.566%
2022-11-28	0.3599	0.369800	0.325000	0.3300	-7.042%	690,444	-71.636%
2022-11-25	0.3587	0.383900	0.340000	0.3550	-1.032%	138,185	-73.634%
2022-11-23	0.3364	0.370000	0.336400	0.3587	+6.313%	628,059	-73.906%
2022-11-22	0.3180	0.347000	0.318000	0.3374	+4.007%	422,046	-72.258%
2022-11-21	0.3350	0.335000	0.311001	0.3244	-1.188%	491,189	-71.147%
2022-11-18	0.3570	0.357000	0.325600	0.3283	-5.362%	261,921	-71.489%
2022-11-17	0.3671	0.367100	0.300000	0.3469	-8.349%	528,302	-73.018%
2022-11-16	0.4100	0.420000	0.378500	0.3785	-7.683%	484,793	-75.271%
2022-11-15	0.3570	0.413200	0.356900	0.4100	+15.688%	767,881	-77.171%
2022-11-14	0.3268	0.370000	0.317600	0.3544	+3.899%	568,370	-73.589%
2022-11-11	0.3450	0.364400	0.334000	0.3411	+0.324%	702,625	-72.559%
2022-11-10	0.3099	0.340000	0.296000	0.3400	+13.979%	1,322,661	-72.471%
2022-11-09	0.3000	0.320000	0.295100	0.2983	+0.845%	1,129,944	-68.622%
2022-11-08	0.3000	0.315500	0.270000	0.2958	-6.658%	1,360,662	-68.357%
2022-11-07	0.3015	0.339650	0.301500	0.3169	+3.902%	397,018	-70.464%
2022-11-04	0.3100	0.330100	0.291500	0.3050	+4.955%	1,352,204	-69.311%
2022-11-03	0.3644	0.370000	0.290600	0.2906	-20.077%	1,828,623	-67.791%
2022-11-02	0.3450	0.369400	0.345000	0.3636	+3.797%	318,744	-74.257%
2022-11-01	0.3699	0.370500	0.347500	0.3503	+1.360%	256,165	-73.280%
2022-10-31	0.3528	0.374700	0.340000	0.3456	-4.977%	1,202,136	-72.917%
2022-10-28	0.3500	0.369600	0.347500	0.3637	+2.740%	371,746	-74.265%
2022-10-27	0.3700	0.389499	0.347500	0.3540	-2.774%	345,499	-73.559%
2022-10-26	0.3795	0.380000	0.350200	0.3641	-1.114%	239,415	-74.293%
2022-10-25	0.3500	0.374800	0.345600	0.3682	+4.841%	490,623	-74.579%
2022-10-24	0.3436	0.366400	0.340000	0.3512	+1.210%	288,636	-73.349%
2022-10-21	0.3700	0.379500	0.346900	0.3470	-4.011%	1,411,194	-73.026%
2022-10-20	0.3620	0.370000	0.350700	0.3615	+0.389%	366,760	-74.108%
2022-10-19	0.3999	0.404700	0.357800	0.3601	-5.782%	569,245	-74.007%
2022-10-18	0.3700	0.398900	0.354600	0.3822	+5.087%	941,769	-75.510%
2022-10-17	0.3300	0.381800	0.330000	0.3637	+8.212%	673,573	-74.265%
2022-10-14	0.3394	0.360000	0.319900	0.3361	+1.326%	1,128,031	-72.151%
2022-10-13	0.3300	0.362200	0.290600	0.3317	+8.081%	1,830,615	-71.782%
2022-10-12	0.3260	0.337800	0.290600	0.3069	-5.598%	1,914,643	-69.501%
2022-10-11	0.3499	0.349900	0.302900	0.3251	-4.467%	1,006,939	-71.209%
2022-10-10	0.3509	0.359999	0.340100	0.3403	-1.276%	599,228	-72.495%
2022-10-07	0.3800	0.380000	0.341300	0.3447	-9.289%	2,756,400	-72.846%
2022-10-06	0.4173	0.417800	0.380000	0.3800	-6.173%	749,886	-75.368%
2022-10-05	0.4300	0.444900	0.400000	0.4050	-8.743%	726,343	-76.889%
2022-10-04	0.4089	0.480000	0.408100	0.4438	+7.981%	1,485,873	-78.909%
2022-10-03	0.4054	0.419100	0.389950	0.4110	+6.449%	647,022	-77.226%
2022-09-30	0.3900	0.411000	0.380000	0.3861	-1.681%	496,323	-75.758%
2022-09-29	0.4090	0.426000	0.390400	0.3927	-6.299%	536,060	-76.165%
2022-09-28	0.4081	0.422500	0.385000	0.4191	+2.695%	568,526	-77.666%
2022-09-27	0.4000	0.422400	0.400000	0.4081	+0.990%	622,314	-77.064%
2022-09-26	0.4099	0.419200	0.389800	0.4041	+0.198%	562,599	-76.837%
2022-09-23	0.4019	0.428600	0.393500	0.4033	-2.889%	970,008	-76.791%
2022-09-22	0.4180	0.420100	0.381700	0.4153	-1.307%	772,002	-77.462%
2022-09-21	0.4400	0.450800	0.405000	0.4208	+1.398%	776,108	-77.757%
2022-09-20	0.4200	0.447500	0.402600	0.4150	-4.620%	1,384,619	-77.446%
2022-09-19	0.4300	0.440000	0.400200	0.4351	+3.153%	1,059,312	-78.488%
2022-09-16	0.3774	0.449700	0.350000	0.4218	+5.450%	3,478,569	-77.809%
2022-09-15	0.4400	0.440000	0.391800	0.4000	-2.700%	806,895	-76.600%
2022-09-14	0.4500	0.460700	0.411100	0.4111	-9.089%	1,030,433	-77.232%
2022-09-13	0.4800	0.510500	0.450000	0.4522	-9.469%	400,171	-79.301%
2022-09-12	0.5382	0.538200	0.490300	0.4995	-4.237%	694,628	-81.261%
2022-09-09	0.4799	0.550000	0.462000	0.5216	+12.052%	662,729	-82.055%
2022-09-08	0.4994	0.499400	0.453100	0.4655	-5.290%	502,645	-79.893%
2022-09-07	0.4823	0.491500	0.460000	0.4915	+5.790%	426,773	-80.956%
2022-09-06	0.5055	0.519700	0.460000	0.4646	-7.339%	767,748	-79.854%
2022-09-02	0.5135	0.522300	0.490000	0.5014	-2.356%	956,627	-81.332%
2022-09-01	0.5621	0.568900	0.500000	0.5135	-6.907%	666,596	-81.772%
2022-08-31	0.5414	0.560000	0.516000	0.5516	+6.961%	915,663	-83.031%
2022-08-30	0.5481	0.548100	0.511100	0.5157	-3.805%	393,181	-81.850%
2022-08-29	0.5400	0.542100	0.530000	0.5361	-1.125%	453,571	-82.541%
2022-08-26	0.5795	0.579500	0.540000	0.5422	-3.592%	732,629	-82.737%
2022-08-25	0.5500	0.569400	0.542200	0.5624	+2.534%	1,124,514	-83.357%
2022-08-24	0.5981	0.610100	0.543000	0.5485	-5.464%	936,977	-82.935%
2022-08-23	0.6099	0.620000	0.580000	0.5802	-3.477%	291,282	-83.868%
2022-08-22	0.6558	0.660200	0.580500	0.6011	-7.693%	585,801	-84.429%
2022-08-19	0.6840	0.685400	0.645000	0.6512	-5.128%	428,220	-85.627%
2022-08-18	0.6631	0.707900	0.640000	0.6864	+0.410%	355,131	-86.364%
2022-08-17	0.6991	0.730700	0.671000	0.6836	-3.881%	388,443	-86.308%
2022-08-16	0.7000	0.752200	0.690000	0.7112	-2.522%	629,543	-86.839%
2022-08-15	0.6864	0.748900	0.675000	0.7296	+5.054%	316,376	-87.171%
2022-08-12	0.7500	0.769500	0.670500	0.6945	-5.574%	525,021	-86.523%
2022-08-11	0.6431	0.740000	0.640000	0.7355	+18.267%	663,171	-87.274%
2022-08-10	0.5927	0.630000	0.587500	0.6219	+5.675%	698,057	-84.949%
2022-08-09	0.5900	0.600200	0.551500	0.5885	+4.049%	974,698	-84.095%
2022-08-08	0.6299	0.629900	0.560000	0.5656	-4.893%	1,379,810	-83.451%
2022-08-05	0.6500	0.650000	0.560200	0.5947	-15.043%	1,320,987	-84.261%
2022-08-04	0.7375	0.737500	0.672700	0.7000	+1.288%	416,562	-86.629%
2022-08-03	0.6883	0.704800	0.650500	0.6911	+2.249%	703,222	-86.456%
2022-08-02	0.5801	0.689699	0.580100	0.6759	+15.322%	673,180	-86.152%
2022-08-01	0.6240	0.639400	0.572900	0.5861	-7.991%	965,022	-84.030%
2022-07-29	0.6752	0.689900	0.630500	0.6370	-4.469%	434,586	-85.306%
2022-07-28	0.6760	0.692400	0.646100	0.6668	-0.596%	296,798	-85.963%
2022-07-27	0.6520	0.682200	0.630300	0.6708	+7.448%	333,963	-86.047%
2022-07-26	0.6888	0.688800	0.624300	0.6243	-7.222%	447,690	-85.007%
2022-07-25	0.6848	0.695000	0.659950	0.6729	+0.149%	411,126	-86.090%
2022-07-22	0.7160	0.745900	0.666000	0.6719	-6.329%	435,624	-86.069%
2022-07-21	0.7899	0.790000	0.710900	0.7173	-3.757%	434,607	-86.951%
2022-07-20	0.7186	0.755900	0.712000	0.7453	+6.229%	1,104,944	-87.441%
2022-07-19	0.6466	0.711500	0.635000	0.7016	+12.328%	1,245,816	-86.659%
2022-07-18	0.6300	0.655000	0.620000	0.6246	+0.305%	1,090,025	-85.014%
2022-07-15	0.6752	0.688600	0.613100	0.6227	+0.435%	1,561,233	-84.969%
2022-07-14	0.6899	0.689900	0.620000	0.6200	-7.807%	948,251	-84.903%
2022-07-13	0.7439	0.759000	0.658000	0.6725	-12.183%	2,475,588	-86.082%
2022-07-12	0.8400	0.858600	0.760600	0.7658	-7.735%	1,230,539	-87.777%
2022-07-11	0.9000	0.925100	0.810000	0.8300	-6.225%	893,651	-88.723%
2022-07-08	0.9200	0.921900	0.860000	0.8851	-9.462%	898,139	-89.425%
2022-07-07	0.9400	0.996900	0.930000	0.9776	+2.345%	571,091	-90.426%
2022-07-06	1.0100	1.050000	0.930000	0.9552	-7.262%	562,985	-90.201%
2022-07-05	0.9796	1.040000	0.910000	1.0300	+6.054%	654,856	-90.913%
2022-07-01	0.9549	0.983900	0.930000	0.9712	+3.078%	406,103	-90.362%
2022-06-30	0.9999	0.999900	0.910200	0.9422	-3.857%	643,788	-90.066%
2022-06-29	1.0700	1.090000	0.950000	0.9800	-7.547%	1,291,641	-90.449%
2022-06-28	1.1300	1.170000	1.050000	1.0600	-6.195%	646,162	-91.170%
2022-06-27	1.1900	1.200000	1.120000	1.1300	-3.419%	796,557	-91.717%
2022-06-24	1.2000	1.230000	1.160000	1.1700	-2.500%	953,667	-92.000%
2022-06-23	1.2000	1.220000	1.150000	1.2000	0.000%	466,902	-92.200%
2022-06-22	1.2600	1.310000	1.190000	1.2000	+0.840%	735,304	-92.200%
2022-06-21	1.2000	1.240000	1.135000	1.1900	-0.833%	1,083,958	-92.134%
2022-06-17	1.2000	1.230000	1.165000	1.2000	0.000%	1,446,845	-92.200%
2022-06-16	1.2400	1.250500	1.155000	1.2000	-4.000%	1,071,971	-92.200%
2022-06-15	1.2800	1.325000	1.250000	1.2500	-1.575%	1,115,743	-92.512%
2022-06-14	1.3000	1.330000	1.270000	1.2700	-1.550%	726,852	-92.630%
2022-06-13	1.3800	1.400000	1.260000	1.2900	-10.417%	844,265	-92.744%
2022-06-10	1.5200	1.530000	1.430000	1.4400	-7.097%	611,933	-93.500%
2022-06-09	1.6200	1.620000	1.510000	1.5500	-4.321%	727,825	-93.961%
2022-06-08	1.6200	1.640000	1.590000	1.6200	0.000%	491,791	-94.222%
2022-06-07	1.6300	1.650000	1.600000	1.6200	-1.818%	593,189	-94.222%
2022-06-06	1.7000	1.700000	1.630000	1.6500	-0.602%	518,598	-94.327%
2022-06-03	1.6900	1.740000	1.600000	1.6600	-3.488%	604,766	-94.361%
2022-06-02	1.7400	1.775000	1.700000	1.7200	-0.578%	434,906	-94.558%
2022-06-01	1.7500	1.785000	1.654200	1.7300	-0.575%	517,184	-94.590%
2022-05-31	1.7100	1.765000	1.690000	1.7400	0.000%	490,817	-94.621%
2022-05-27	1.6500	1.775000	1.610000	1.7400	+6.098%	725,868	-94.621%
2022-05-26	1.6400	1.680000	1.620000	1.6400	+1.235%	636,762	-94.293%
2022-05-25	1.5400	1.650000	1.535000	1.6200	+4.516%	470,429	-94.222%
2022-05-24	1.6100	1.650000	1.450000	1.5500	-4.321%	797,651	-93.961%
2022-05-23	1.6000	1.680000	1.520000	1.6200	+1.250%	1,192,154	-94.222%
2022-05-20	1.6300	1.710000	1.560000	1.6000	-2.439%	946,602	-94.150%
2022-05-19	1.7400	1.795000	1.640000	1.6400	-6.818%	1,018,824	-94.293%
2022-05-18	1.8300	1.870000	1.740000	1.7600	-5.882%	639,128	-94.682%
2022-05-17	1.9100	1.940000	1.800000	1.8700	+1.081%	614,884	-94.995%
2022-05-16	1.9200	1.920000	1.730000	1.8500	-5.612%	1,337,079	-94.941%
2022-05-13	2.0900	2.110000	1.960000	1.9600	-4.390%	433,418	-95.224%
2022-05-12	1.9100	2.100000	1.840000	2.0500	+6.771%	1,986,861	-95.434%
2022-05-11	2.0100	2.080000	1.920000	1.9200	-2.538%	1,271,144	-95.125%
2022-05-10	2.1100	2.120000	1.935000	1.9700	-2.956%	1,342,177	-95.249%
2022-05-09	2.2000	2.300000	1.970000	2.0300	-8.145%	881,026	-95.389%
2022-05-06	2.4000	2.440000	2.190000	2.2100	-8.299%	716,823	-95.765%
2022-05-05	2.4600	2.550000	2.360000	2.4100	-3.600%	441,115	-96.116%
2022-05-04	2.4800	2.565000	2.410000	2.5000	+0.402%	394,996	-96.256%
2022-05-03	2.5600	2.560000	2.450000	2.4900	-3.488%	577,827	-96.241%
2022-05-02	2.5300	2.635000	2.510000	2.5800	+1.575%	267,893	-96.372%
2022-04-29	2.6000	2.670000	2.510000	2.5400	-3.053%	319,467	-96.315%
2022-04-28	2.5700	2.640000	2.500000	2.6200	+3.968%	295,810	-96.427%
2022-04-27	2.6200	2.620000	2.510000	2.5200	-3.817%	467,727	-96.286%
2022-04-26	2.7000	2.700000	2.580000	2.6200	-3.321%	511,737	-96.427%
2022-04-25	2.7400	2.765000	2.660000	2.7100	-1.095%	306,005	-96.546%
2022-04-22	2.8100	2.870000	2.650000	2.7400	-3.180%	593,670	-96.584%
2022-04-21	2.9600	3.050000	2.810000	2.8300	-4.068%	383,472	-96.693%
2022-04-20	2.9200	2.960000	2.820000	2.9500	+2.076%	365,474	-96.827%
2022-04-19	2.8700	2.970000	2.860000	2.8900	0.000%	421,750	-96.761%
2022-04-18	2.8200	2.960100	2.790000	2.8900	+2.482%	243,264	-96.761%
2022-04-14	2.8100	2.850000	2.710000	2.8200	+0.714%	618,094	-96.681%
2022-04-13	2.7800	2.860000	2.780000	2.8000	+1.083%	157,513	-96.657%
2022-04-12	2.8000	2.870200	2.735000	2.7700	-0.360%	336,530	-96.621%
2022-04-11	2.7400	2.780000	2.670000	2.7800	+1.460%	300,181	-96.633%
2022-04-08	2.7200	2.790000	2.700000	2.7400	0.000%	310,677	-96.584%
2022-04-07	2.8200	2.890000	2.680000	2.7400	-3.180%	563,281	-96.584%
2022-04-06	2.8000	2.910000	2.700000	2.8300	-2.076%	548,323	-96.693%
2022-04-05	2.9200	3.100000	2.860000	2.8900	+0.347%	568,253	-96.761%
2022-04-04	2.8800	2.980000	2.770000	2.8800	-0.346%	383,254	-96.750%
2022-04-01	2.8700	2.940000	2.810000	2.8900	0.000%	389,722	-96.761%
2022-03-31	3.0600	3.070000	2.750000	2.8900	-5.556%	1,049,296	-96.761%
2022-03-30	3.1700	3.209000	3.060000	3.0600	-3.470%	349,267	-96.941%
2022-03-29	3.2000	3.250000	3.111900	3.1700	+1.278%	336,170	-97.047%
2022-03-28	3.2200	3.220000	3.040000	3.1300	-3.395%	437,559	-97.010%
2022-03-25	3.2100	3.360000	3.205000	3.2400	+0.935%	408,881	-97.111%
2022-03-24	3.2100	3.215000	3.130000	3.2100	+0.943%	213,894	-97.084%
2022-03-23	3.0500	3.240000	3.040000	3.1800	+3.583%	418,483	-97.057%
2022-03-22	2.9900	3.080000	2.960000	3.0700	+2.676%	216,814	-96.951%
2022-03-21	3.1900	3.190000	2.950000	2.9900	-3.859%	333,214	-96.870%
2022-03-18	2.9600	3.110000	2.880000	3.1100	+4.362%	1,387,259	-96.990%
2022-03-17	2.9700	2.990000	2.910000	2.9800	-0.334%	197,091	-96.859%
2022-03-16	2.9600	3.000000	2.880000	2.9900	+2.749%	340,113	-96.870%
2022-03-15	2.8900	2.930000	2.815000	2.9100	+1.748%	349,956	-96.784%
2022-03-14	2.9600	2.960000	2.820000	2.8600	-3.051%	398,604	-96.727%
2022-03-11	3.0200	3.040000	2.920000	2.9500	-1.993%	323,475	-96.827%
2022-03-10	3.0000	3.040000	2.890000	3.0100	-1.954%	632,082	-96.890%
2022-03-09	3.0600	3.250000	3.040000	3.0700	+3.020%	419,518	-96.951%
2022-03-08	3.0200	3.080000	2.955000	2.9800	-0.667%	346,771	-96.859%
2022-03-07	3.1000	3.170000	2.930000	3.0000	-2.280%	570,094	-96.880%
2022-03-04	3.0000	3.200000	2.940000	3.0700	+0.656%	737,059	-96.951%
2022-03-03	3.0800	3.140000	2.991700	3.0500	-0.327%	471,783	-96.931%
2022-03-02	3.0100	3.070000	2.955000	3.0600	+2.685%	321,716	-96.941%
2022-03-01	3.0900	3.119000	2.924800	2.9800	-3.871%	777,184	-96.859%
2022-02-28	2.8700	3.240000	2.860000	3.1000	+5.442%	1,325,926	-96.981%
2022-02-25	2.7600	3.010000	2.670000	2.9400	+7.299%	1,706,495	-96.816%
2022-02-24	2.4400	2.770000	2.410000	2.7400	+10.040%	1,329,852	-96.584%
2022-02-23	2.2300	2.540000	2.190000	2.4900	+22.660%	2,710,036	-96.241%
2022-02-22	2.0900	2.180000	2.010000	2.0300	-3.791%	588,303	-95.389%
2022-02-18	2.1800	2.220000	2.090000	2.1100	-4.091%	608,554	-95.564%
2022-02-17	2.2900	2.290000	2.180000	2.2000	-5.579%	515,814	-95.745%
2022-02-16	2.3700	2.370000	2.290000	2.3300	-2.101%	193,264	-95.983%
2022-02-15	2.3600	2.420000	2.340000	2.3800	+3.030%	447,559	-96.067%
2022-02-14	2.3700	2.420000	2.285000	2.3100	-1.702%	226,920	-95.948%
2022-02-11	2.3800	2.450000	2.330000	2.3500	-1.674%	382,637	-96.017%
2022-02-10	2.3800	2.510000	2.380000	2.3900	-3.239%	408,080	-96.084%
2022-02-09	2.3800	2.490000	2.360000	2.4700	+5.106%	496,287	-96.211%
2022-02-08	2.2550	2.400000	2.220000	2.3500	+3.524%	598,011	-96.017%
2022-02-07	2.2800	2.321100	2.210000	2.2700	-0.439%	393,716	-95.877%
2022-02-04	2.2400	2.300000	2.150000	2.2800	+0.441%	384,175	-95.895%
2022-02-03	2.3100	2.320000	2.220000	2.2700	-2.991%	460,841	-95.877%
2022-02-02	2.4200	2.420000	2.310000	2.3400	-3.306%	393,980	-96.000%
2022-02-01	2.4200	2.465000	2.350000	2.4200	0.000%	392,020	-96.132%
2022-01-31	2.2400	2.420000	2.240000	2.4200	+6.140%	415,256	-96.132%
2022-01-28	2.1800	2.280000	2.150000	2.2800	+4.110%	264,919	-95.895%
2022-01-27	2.3300	2.340000	2.143800	2.1900	-4.783%	499,790	-95.726%
2022-01-26	2.3700	2.430000	2.270000	2.3000	-1.288%	332,900	-95.930%
2022-01-25	2.2300	2.370000	2.230000	2.3300	+2.193%	480,090	-95.983%
2022-01-24	2.2000	2.310000	2.135000	2.2800	+0.441%	670,856	-95.895%
2022-01-21	2.2300	2.330000	2.150000	2.2700	+0.889%	625,625	-95.877%
2022-01-20	2.2600	2.360000	2.240000	2.2500	+0.446%	543,376	-95.840%
2022-01-19	2.3500	2.355000	2.215000	2.2400	-4.681%	791,994	-95.821%
2022-01-18	2.4400	2.495000	2.345000	2.3500	-5.242%	607,297	-96.017%
2022-01-14	2.4000	2.480000	2.400000	2.4800	+0.813%	476,278	-96.226%
2022-01-13	2.4800	2.490000	2.430000	2.4600	0.000%	279,009	-96.195%
2022-01-12	2.4700	2.505000	2.425000	2.4600	0.000%	482,309	-96.195%
2022-01-11	2.4500	2.518500	2.405000	2.4600	0.000%	384,340	-96.195%
2022-01-10	2.4900	2.490000	2.401200	2.4600	0.000%	646,207	-96.195%
2022-01-07	2.3900	2.490000	2.390000	2.4600	+1.235%	499,500	-96.195%
2022-01-06	2.4600	2.475000	2.380000	2.4300	-1.220%	594,754	-96.148%
2022-01-05	2.5800	2.600000	2.445000	2.4600	-6.464%	677,477	-96.195%
2022-01-04	2.6700	2.740000	2.580000	2.6300	-4.364%	714,900	-96.441%
2022-01-03	2.6100	2.769900	2.590000	2.7500	+7.004%	499,563	-96.596%
2021-12-31	2.5700	2.620000	2.540000	2.5700	-1.533%	781,289	-96.358%
2021-12-30	2.4500	2.660000	2.445000	2.6100	+6.098%	423,057	-96.414%
2021-12-29	2.4800	2.500000	2.415000	2.4600	-0.806%	658,704	-96.195%
2021-12-28	2.5300	2.610000	2.465000	2.4800	-3.502%	813,963	-96.226%
2021-12-27	2.5900	2.650000	2.500000	2.5700	-0.388%	363,761	-96.358%
2021-12-23	2.5700	2.609000	2.520000	2.5800	+0.389%	474,310	-96.372%
2021-12-22	2.5400	2.580000	2.520100	2.5700	+0.391%	335,293	-96.358%
2021-12-21	2.5400	2.670000	2.500000	2.5600	+2.811%	518,610	-96.344%
2021-12-20	2.6400	2.690000	2.410000	2.4900	-7.778%	1,710,281	-96.241%
2021-12-17	2.6400	2.720000	2.570000	2.7000	+3.846%	961,901	-96.533%
2021-12-16	2.6800	2.760000	2.580000	2.6000	-1.141%	703,503	-96.400%
2021-12-15	2.5500	2.670000	2.470000	2.6300	+5.200%	1,150,045	-96.441%
2021-12-14	2.5800	2.660000	2.490000	2.5000	-3.846%	643,064	-96.256%
2021-12-13	2.7200	2.760000	2.580000	2.6000	-5.455%	763,816	-96.400%
2021-12-10	2.8300	2.880000	2.730000	2.7500	-2.135%	450,054	-96.596%
2021-12-09	2.7600	2.870000	2.760000	2.8100	-0.707%	671,616	-96.669%
2021-12-08	2.7400	2.920000	2.710000	2.8300	+4.428%	628,603	-96.693%
2021-12-07	2.8000	2.860000	2.700000	2.7100	+0.370%	436,184	-96.546%
2021-12-06	2.6300	2.750200	2.570000	2.7000	+4.247%	827,801	-96.533%
2021-12-03	2.5900	2.665000	2.520000	2.5900	+2.372%	1,118,321	-96.386%
2021-12-02	2.4300	2.570000	2.420000	2.5300	+4.115%	876,031	-96.300%
2021-12-01	2.5900	2.690000	2.420000	2.4300	-1.619%	1,123,685	-96.148%
2021-11-30	2.5500	2.550000	2.380000	2.4700	-3.516%	1,526,945	-96.211%
2021-11-29	2.7600	2.760000	2.550000	2.5600	-2.290%	650,674	-96.344%
2021-11-26	2.6900	2.700000	2.550000	2.6200	-4.727%	846,498	-96.427%
2021-11-24	2.8000	2.820000	2.715000	2.7500	-3.509%	647,026	-96.596%

.dark-mode .Zt5R4b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zt5R4b{ color: #333333; background-color: white; border: 2px solid #333333; }AUDAudacy, Inc.stock NYSE

AUD
Audacy, Inc.
stock NYSE