Skip to main content

Under Armour Inc Cl C (NY: UA )

7.120 +0.150 (+2.15%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 20.84 21.07 19.91 20.06 4,298,644 -0.78(-3.74%)
Aug 30, 2021 20.92 21.11 20.75 20.84 2,281,836 +0.03(+0.14%)
Aug 27, 2021 20.38 20.99 20.37 20.81 2,282,248 +0.49(+2.41%)
Aug 26, 2021 20.79 20.82 20.20 20.32 2,506,318 -0.50(-2.40%)
Aug 25, 2021 20.78 20.97 20.59 20.82 2,597,463 +0.11(+0.53%)
Aug 24, 2021 20.12 20.91 20.12 20.71 3,385,449 +0.63(+3.14%)
Aug 23, 2021 20.00 20.14 19.75 20.08 3,332,747 +0.34(+1.72%)
Aug 20, 2021 19.51 19.75 19.37 19.74 3,299,960 +0.69(+3.62%)
Aug 19, 2021 19.35 19.59 19.01 19.05 3,836,438 -0.66(-3.35%)
Aug 18, 2021 19.82 20.31 19.69 19.71 2,542,117 -0.21(-1.05%)
Aug 17, 2021 20.93 20.94 19.79 19.92 3,755,174 -1.25(-5.90%)
Aug 16, 2021 21.37 21.40 21.01 21.17 1,650,250 -0.40(-1.85%)
Aug 13, 2021 21.82 21.87 21.43 21.57 1,799,505 -0.33(-1.51%)
Aug 12, 2021 21.87 22.03 21.66 21.90 1,687,703 +0.00(+0.00%)
Aug 11, 2021 21.61 22.11 21.48 21.90 1,979,189 +0.15(+0.69%)
Aug 10, 2021 21.31 22.16 21.24 21.75 3,616,170 +0.44(+2.06%)
Aug 09, 2021 21.05 21.62 20.93 21.31 3,198,067 +0.16(+0.76%)
Aug 06, 2021 21.31 21.45 21.04 21.15 3,394,110 -0.08(-0.38%)
Aug 05, 2021 20.51 21.35 20.32 21.23 5,210,269 +0.72(+3.51%)
Aug 04, 2021 19.56 20.83 19.43 20.51 10,195,220 +1.29(+6.71%)
Aug 03, 2021 19.00 19.60 18.18 19.22 10,107,531 +1.12(+6.19%)
Aug 02, 2021 18.07 18.62 18.02 18.10 5,344,608 +0.58(+3.31%)
Jul 30, 2021 17.40 18.03 17.35 17.52 3,449,365 +0.06(+0.34%)
Jul 29, 2021 17.51 17.90 17.45 17.46 3,573,920 +0.01(+0.06%)
Jul 28, 2021 17.68 17.87 17.16 17.45 1,675,572 -0.11(-0.63%)
Jul 27, 2021 17.67 17.73 17.36 17.56 1,487,961 -0.25(-1.40%)
Jul 26, 2021 17.55 17.81 17.27 17.81 4,148,680 +0.17(+0.96%)
Jul 23, 2021 17.55 17.89 17.47 17.64 3,817,065 +0.16(+0.92%)
Jul 22, 2021 17.70 17.75 17.35 17.48 2,859,308 -0.25(-1.41%)
Jul 21, 2021 17.53 18.01 17.53 17.73 2,948,338 +0.38(+2.19%)
Jul 20, 2021 16.79 17.54 16.62 17.35 2,365,755 +0.62(+3.71%)
Jul 19, 2021 16.62 16.96 16.42 16.73 3,615,645 -0.32(-1.88%)
Jul 16, 2021 17.84 17.89 16.94 17.05 3,801,411 -0.73(-4.11%)
Jul 15, 2021 18.07 18.18 17.57 17.78 2,632,885 -0.35(-1.93%)
Jul 14, 2021 18.44 18.56 18.08 18.13 2,219,724 -0.16(-0.87%)
Jul 13, 2021 18.65 18.80 18.21 18.29 2,115,095 -0.47(-2.51%)
Jul 12, 2021 18.65 18.81 18.51 18.76 2,712,819 -0.06(-0.32%)
Jul 09, 2021 18.35 18.84 18.32 18.82 2,470,002 +0.74(+4.09%)
Jul 08, 2021 18.00 18.22 17.61 18.08 5,460,710 -0.23(-1.26%)
Jul 07, 2021 18.52 18.70 18.07 18.31 6,701,117 -0.28(-1.51%)
Jul 06, 2021 18.70 18.77 18.28 18.59 2,037,031 -0.14(-0.75%)
Jul 02, 2021 18.82 18.86 18.52 18.73 1,559,845 -0.07(-0.37%)
Jul 01, 2021 18.66 18.98 18.57 18.80 2,179,722 +0.23(+1.24%)
Jun 30, 2021 18.54 18.57 18.31 18.57 2,911,695 +0.03(+0.16%)
Jun 29, 2021 18.62 18.87 18.40 18.54 2,571,328 +0.01(+0.05%)
Jun 28, 2021 19.18 19.18 18.38 18.53 4,349,007 -0.57(-2.98%)
Jun 25, 2021 19.27 19.48 18.86 19.10 4,481,100 +0.47(+2.52%)
Jun 24, 2021 18.48 18.76 18.30 18.63 2,424,238 +0.24(+1.31%)
Jun 23, 2021 17.92 18.50 17.92 18.39 2,687,372 +0.57(+3.20%)
Jun 22, 2021 17.70 17.92 17.41 17.82 1,997,227 +0.11(+0.62%)
Jun 21, 2021 17.43 17.83 17.29 17.71 2,145,414 +0.39(+2.25%)
Jun 18, 2021 17.30 17.46 16.95 17.32 5,394,009 -0.26(-1.48%)
Jun 17, 2021 17.93 17.98 17.31 17.58 3,363,148 -0.43(-2.39%)
Jun 16, 2021 17.84 18.05 17.65 18.01 3,608,518 +0.08(+0.45%)
Jun 15, 2021 17.97 18.01 17.60 17.93 4,453,072 -0.01(-0.06%)
Jun 14, 2021 18.45 18.54 17.80 17.94 3,972,603 -0.53(-2.87%)
Jun 11, 2021 18.44 18.48 18.24 18.47 2,705,703 +0.23(+1.26%)
Jun 10, 2021 18.74 18.76 18.23 18.24 5,316,754 -0.38(-2.04%)
Jun 09, 2021 19.36 19.41 18.62 18.62 2,462,470 -0.69(-3.57%)
Jun 08, 2021 19.33 19.45 19.07 19.31 1,989,836 +0.06(+0.31%)
Jun 07, 2021 19.14 19.35 18.86 19.25 4,458,036 +0.23(+1.21%)
Jun 04, 2021 19.14 19.34 18.54 19.02 4,168,778 -0.04(-0.21%)
Jun 03, 2021 19.44 19.60 18.97 19.06 4,445,554 -0.49(-2.51%)
Jun 02, 2021 19.77 19.82 19.35 19.55 6,369,541 -0.08(-0.41%)
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.