Skip to main content

Under Armour Inc Cl C (NY: UA )

7.105 +0.135 (+1.94%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 18.49 18.54 17.91 17.96 1,339,900 -0.59(-3.18%)
Jan 30, 2020 18.60 18.69 18.25 18.55 1,176,709 -0.13(-0.70%)
Jan 29, 2020 18.80 19.10 18.68 18.68 1,239,640 +0.00(+0.00%)
Jan 28, 2020 18.56 18.75 18.24 18.68 1,284,882 +0.23(+1.25%)
Jan 27, 2020 18.02 18.64 17.95 18.45 1,236,008 -0.16(-0.86%)
Jan 24, 2020 18.88 18.98 18.52 18.61 1,607,100 -0.17(-0.91%)
Jan 23, 2020 18.20 18.90 17.98 18.78 1,682,818 +0.47(+2.57%)
Jan 22, 2020 18.09 18.71 18.09 18.31 1,450,281 +0.22(+1.22%)
Jan 21, 2020 18.32 18.39 18.03 18.09 2,151,114 -0.28(-1.52%)
Jan 17, 2020 19.19 19.23 18.31 18.37 2,270,500 -0.65(-3.42%)
Jan 16, 2020 19.05 19.32 18.96 19.02 1,426,299 +0.12(+0.63%)
Jan 15, 2020 18.71 19.06 18.70 18.90 1,344,091 +0.14(+0.75%)
Jan 14, 2020 18.09 18.84 18.06 18.76 1,999,068 +0.72(+3.99%)
Jan 13, 2020 17.80 18.05 17.68 18.04 1,518,704 +0.27(+1.52%)
Jan 10, 2020 17.76 17.84 17.56 17.77 1,123,700 -0.01(-0.06%)
Jan 09, 2020 18.17 18.24 17.61 17.78 1,925,500 -0.38(-2.09%)
Jan 08, 2020 18.67 18.78 18.04 18.16 2,479,460 -0.43(-2.31%)
Jan 07, 2020 18.34 18.61 18.25 18.59 2,641,691 +0.22(+1.20%)
Jan 06, 2020 19.00 19.05 18.21 18.37 4,200,650 -0.90(-4.67%)
Jan 03, 2020 18.99 19.43 18.89 19.27 2,711,500 +0.03(+0.16%)
Jan 02, 2020 19.35 19.38 19.02 19.24 3,372,151 +0.06(+0.31%)
Dec 31, 2019 18.99 19.26 18.90 19.18 1,982,400 +0.19(+1.00%)
Dec 30, 2019 19.14 19.25 18.97 18.99 1,793,235 -0.26(-1.35%)
Dec 27, 2019 19.60 19.65 19.18 19.25 1,271,000 -0.30(-1.53%)
Dec 26, 2019 19.41 19.61 19.33 19.55 856,932 +0.15(+0.77%)
Dec 24, 2019 19.38 19.49 19.30 19.40 669,400 +0.03(+0.15%)
Dec 23, 2019 19.35 19.49 19.26 19.37 1,098,768 +0.07(+0.36%)
Dec 20, 2019 19.05 19.36 18.93 19.30 3,177,600 +0.29(+1.53%)
Dec 19, 2019 19.01 19.13 18.89 19.01 1,731,291 -0.02(-0.11%)
Dec 18, 2019 18.69 19.05 18.56 19.03 1,666,444 +0.34(+1.82%)
Dec 17, 2019 18.56 18.73 18.44 18.69 2,185,531 +0.10(+0.54%)
Dec 16, 2019 17.89 18.63 17.84 18.59 2,724,173 +0.81(+4.56%)
Dec 13, 2019 17.58 18.00 17.51 17.78 2,030,200 +0.27(+1.54%)
Dec 12, 2019 17.46 17.60 17.25 17.51 2,396,984 +0.00(+0.00%)
Dec 11, 2019 17.65 17.75 17.49 17.51 1,729,251 -0.18(-1.02%)
Dec 10, 2019 17.70 17.74 17.55 17.69 1,695,777 +0.00(+0.00%)
Dec 09, 2019 17.29 17.78 17.27 17.69 1,829,583 +0.25(+1.43%)
Dec 06, 2019 17.33 17.53 17.24 17.44 2,168,300 +0.24(+1.40%)
Dec 05, 2019 17.13 17.30 16.93 17.20 2,711,067 +0.19(+1.12%)
Dec 04, 2019 16.74 17.02 16.64 17.01 2,369,274 +0.38(+2.29%)
Dec 03, 2019 16.53 16.79 16.40 16.63 2,238,058 -0.24(-1.42%)
Dec 02, 2019 17.27 17.31 16.83 16.87 2,786,387 -0.43(-2.49%)
Nov 29, 2019 17.50 17.56 17.16 17.30 2,322,500 -0.19(-1.09%)
Nov 27, 2019 17.23 17.70 16.98 17.49 7,471,400 +1.02(+6.19%)
Nov 26, 2019 15.70 16.48 15.58 16.47 4,431,296 +0.80(+5.11%)
Nov 25, 2019 15.79 15.79 15.48 15.67 2,124,030 +0.01(+0.06%)
Nov 22, 2019 15.30 15.67 15.27 15.66 2,019,000 +0.42(+2.76%)
Nov 21, 2019 15.42 15.42 15.06 15.24 3,285,343 -0.19(-1.23%)
Nov 20, 2019 15.57 15.58 15.27 15.43 2,071,212 -0.18(-1.15%)
Nov 19, 2019 15.65 15.81 15.53 15.61 1,898,797 -0.11(-0.70%)
Nov 18, 2019 15.97 16.06 15.68 15.72 1,820,730 -0.25(-1.57%)
Nov 15, 2019 15.56 16.10 15.54 15.97 2,986,300 +0.41(+2.63%)
Nov 14, 2019 15.60 15.85 15.49 15.56 1,672,773 -0.11(-0.70%)
Nov 13, 2019 15.51 15.74 15.42 15.67 2,698,015 +0.09(+0.58%)
Nov 12, 2019 16.00 16.11 15.55 15.58 2,924,583 -0.38(-2.38%)
Nov 11, 2019 15.79 15.99 15.62 15.96 2,506,897 +0.08(+0.50%)
Nov 08, 2019 16.12 16.28 15.86 15.88 2,611,700 -0.20(-1.24%)
Nov 07, 2019 16.64 16.79 15.91 16.08 3,658,577 -0.43(-2.60%)
Nov 06, 2019 16.44 16.63 16.18 16.51 3,399,890 +0.20(+1.23%)
Nov 05, 2019 15.67 16.50 15.53 16.31 7,890,613 +0.87(+5.63%)
Nov 04, 2019 16.01 16.57 15.36 15.44 18,684,144 -3.47(-18.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.