Audacy Inc (AUD) Historical Stock Data
0.09 ↑0.00 (0.00%)
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 |
Create an account or log in to view more rows.
$AUD strong move here
$AUD just hold no panic
$AUD LETS GOOOOOOOO!!!!!!!
$AUD wow! I sold too early
$AUD dont be a POS today
$AUD Pack it up boys.
$AUD To the moon!!
$AUD trash
$AUD take us to the moon
lets goooooo
$AUD BUY BUY BUY BUY