Audacy Inc (AUD) Historical Stock Data

0.09 ↑0.00 (0.53%)

As of May 16, 2023, 1:39pm EST.

Historical Data

In the past 30 trading days, AUD is down -1.13% a day on average. There have been 12 days where Audacy Inc closed green and 18 days where AUD closed red.

Date	Open	Close	Change	Low	High	Volume
2023-05-16	0.11	0.09	↓$0.01 (-11.28%)	0.09	0.11	4.43M
2023-05-15	0.10	0.11	↑$0.01 (5.73%)	0.09	0.11	6.76M
2023-05-12	0.13	0.11	↓$0.02 (-13.62%)	0.10	0.13	15.04M
2023-05-11	0.18	0.14	↓$0.05 (-25.05%)	0.13	0.18	43.95M
2023-05-10	0.11	0.13	↑$0.02 (16.07%)	0.10	0.20	34.64M
2023-05-09	0.12	0.11	↓$0.00 (-1.04%)	0.11	0.12	1.58M
2023-05-08	0.12	0.11	↓$0.01 (-8.34%)	0.11	0.12	0.91M
2023-05-05	0.12	0.11	↓$0.00 (-4.14%)	0.11	0.12	607.91K
2023-05-04	0.12	0.11	↓$0.01 (-9.54%)	0.10	0.12	788.67K
2023-05-03	0.11	0.12	↑$0.01 (5.17%)	0.11	0.13	1.60M
2023-05-02	0.11	0.11	↑$0.00 (0.46%)	0.10	0.11	1.10M
2023-05-01	0.11	0.10	↓$0.01 (-6.00%)	0.10	0.12	1.68M
2023-04-28	0.13	0.12	↓$0.01 (-10.83%)	0.11	0.14	2.02M
2023-04-27	0.13	0.13	↓$0.00 (-0.46%)	0.12	0.14	2.15M
2023-04-26	0.13	0.14	↑$0.01 (6.48%)	0.12	0.21	12.77M
2023-04-25	0.13	0.12	↓$0.01 (-6.81%)	0.12	0.13	618.31K
2023-04-24	0.13	0.13	↑$0.00 (3.02%)	0.13	0.14	458.78K
2023-04-21	0.14	0.14	↓$0.00 (-0.73%)	0.13	0.14	536.59K
2023-04-20	0.16	0.14	↓$0.02 (-12.54%)	0.14	0.16	517.80K
2023-04-19	0.14	0.15	↑$0.01 (9.38%)	0.13	0.15	1.09M
2023-04-18	0.13	0.15	↑$0.01 (9.10%)	0.13	0.15	1.30M
2023-04-17	0.12	0.14	↑$0.02 (14.84%)	0.12	0.14	1.44M
2023-04-14	0.13	0.12	↓$0.01 (-7.48%)	0.12	0.13	0.91M
2023-04-13	0.11	0.13	↑$0.02 (17.48%)	0.11	0.13	1.16M
2023-04-12	0.11	0.11	↓$0.00 (-1.79%)	0.11	0.12	690.02K
2023-04-11	0.11	0.11	↓$0.00 (-0.36%)	0.11	0.13	1.06M
2023-04-10	0.12	0.11	↓$0.00 (-4.10%)	0.11	0.12	427.85K
2023-04-06	0.11	0.11	↑$0.00 (0.64%)	0.11	0.12	752.50K
2023-04-05	0.11	0.11	↑$0.00 (2.05%)	0.11	0.12	515.35K
2023-04-04	0.12	0.12	↓$0.00 (-0.17%)	0.11	0.12	1.47M