Skip to main content

Under Armour Inc Cl C (NY: UA )

7.140 +0.170 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 13.02 13.05 12.75 12.85 3,171,929 -0.14(-1.08%)
Jan 30, 2018 13.08 13.13 13.01 12.99 3,013,983 -0.19(-1.44%)
Jan 29, 2018 13.15 13.41 13.15 13.18 3,545,804 -0.09(-0.68%)
Jan 26, 2018 13.30 13.42 13.15 13.27 2,584,562 -0.04(-0.30%)
Jan 25, 2018 13.73 13.73 13.14 13.31 3,314,927 -0.30(-2.20%)
Jan 24, 2018 13.61 13.76 13.23 13.61 3,963,707 +0.02(+0.15%)
Jan 23, 2018 13.36 13.75 13.29 13.59 4,143,693 +0.31(+2.33%)
Jan 22, 2018 12.85 13.28 12.67 13.28 4,735,057 +0.43(+3.35%)
Jan 19, 2018 12.40 12.98 12.40 12.85 6,101,584 +0.48(+3.88%)
Jan 18, 2018 12.33 12.39 12.16 12.37 6,690,903 -0.02(-0.16%)
Jan 17, 2018 12.57 12.66 12.27 12.39 7,004,387 -0.09(-0.72%)
Jan 16, 2018 13.74 13.87 12.30 12.48 14,248,206 -1.66(-11.74%)
Jan 12, 2018 14.14 14.14 14.14 0 +0.01(+0.07%)
Jan 11, 2018 13.95 14.49 13.86 14.13 6,438,602 +0.19(+1.36%)
Jan 10, 2018 13.67 13.94 5,959,610 -0.16(-1.13%)
Jan 09, 2018 14.16 14.62 13.97 14.10 8,790,474 -0.68(-4.60%)
Jan 08, 2018 14.69 15.14 14.64 14.78 4,838,127 +0.05(+0.34%)
Jan 05, 2018 14.75 15.69 14.71 14.73 9,431,345 -0.02(-0.14%)
Jan 04, 2018 14.44 14.79 14.28 14.75 6,025,251 +0.35(+2.43%)
Jan 03, 2018 13.97 14.47 13.97 14.40 4,836,220 +0.43(+3.08%)
Jan 02, 2018 13.45 14.01 13.34 13.97 6,264,706 +0.65(+4.88%)
Dec 29, 2017 13.32 13.32 13.32 0 -0.82(-5.80%)
Dec 28, 2017 14.22 14.27 14.00 14.14 4,596,772 -0.09(-0.63%)
Dec 27, 2017 14.10 14.56 14.05 14.23 5,029,877 +0.16(+1.14%)
Dec 26, 2017 13.73 14.10 13.66 14.07 3,032,334 +0.27(+1.96%)
Dec 22, 2017 13.81 13.92 13.47 13.80 6,300,618 -0.15(-1.08%)
Dec 21, 2017 13.77 13.97 13.59 13.95 6,593,378 +0.23(+1.68%)
Dec 20, 2017 14.04 14.14 13.59 13.72 5,347,566 -0.38(-2.70%)
Dec 19, 2017 14.30 14.36 14.00 14.10 4,616,530 -0.14(-0.98%)
Dec 18, 2017 13.91 14.33 13.41 14.24 10,295,391 +0.62(+4.55%)
Dec 15, 2017 12.83 13.93 12.80 13.62 18,509,444 +1.17(+9.40%)
Dec 14, 2017 12.38 12.54 12.21 12.45 2,648,001 +0.09(+0.73%)
Dec 13, 2017 12.44 12.48 12.20 12.36 2,792,915 -0.02(-0.16%)
Dec 12, 2017 12.38 12.42 12.08 12.38 3,504,693 +0.20(+1.64%)
Dec 11, 2017 12.20 12.23 11.93 12.18 3,250,106 -0.01(-0.08%)
Dec 08, 2017 11.95 12.29 11.78 12.19 3,885,305 +0.26(+2.18%)
Dec 07, 2017 11.57 11.99 11.56 11.93 3,204,426 +0.38(+3.29%)
Dec 06, 2017 11.65 11.71 11.37 11.55 3,520,601 -0.17(-1.45%)
Dec 05, 2017 12.02 12.08 11.66 11.72 3,005,107 -0.26(-2.17%)
Dec 04, 2017 11.85 12.09 11.84 11.98 3,457,695 +0.25(+2.13%)
Dec 01, 2017 11.90 11.90 11.60 11.73 4,208,102 -0.20(-1.68%)
Nov 30, 2017 12.18 12.42 11.85 11.93 4,251,691 -0.25(-2.05%)
Nov 29, 2017 11.57 12.25 11.56 12.18 5,616,815 +0.67(+5.82%)
Nov 28, 2017 11.35 11.56 11.25 11.51 2,697,313 +0.16(+1.41%)
Nov 27, 2017 11.62 11.72 11.27 11.35 3,451,827 -0.24(-2.07%)
Nov 24, 2017 11.71 11.75 11.53 11.59 2,187,890 -0.08(-0.69%)
Nov 22, 2017 11.34 11.78 11.24 11.67 3,864,491 +0.31(+2.73%)
Nov 21, 2017 12.10 12.17 11.31 11.36 10,577,514 -0.71(-5.88%)
Nov 20, 2017 11.75 12.08 11.72 12.07 6,060,119 +0.34(+2.90%)
Nov 17, 2017 11.50 11.88 11.38 11.73 7,986,386 +0.45(+3.99%)
Nov 16, 2017 11.11 11.30 10.89 11.28 3,843,718 +0.17(+1.53%)
Nov 15, 2017 10.80 11.34 10.70 11.11 4,807,233 +0.19(+1.74%)
Nov 14, 2017 10.95 11.06 10.74 10.92 3,579,822 -0.03(-0.27%)
Nov 13, 2017 11.35 11.52 10.91 10.95 7,018,587 -0.42(-3.69%)
Nov 10, 2017 11.01 11.40 10.95 11.37 7,664,588 +0.38(+3.46%)
Nov 09, 2017 10.86 11.24 10.73 10.99 8,036,304 +0.16(+1.48%)
Nov 08, 2017 10.73 10.87 10.53 10.83 5,559,742 +0.09(+0.84%)
Nov 07, 2017 11.10 11.22 10.67 10.74 7,909,786 -0.23(-2.10%)
Nov 06, 2017 10.50 11.03 10.36 10.97 8,861,674 +0.38(+3.59%)
Nov 03, 2017 10.93 10.95 10.54 10.59 8,896,391 -0.25(-2.31%)
Nov 02, 2017 11.23 11.42 10.42 10.84 18,830,032 -0.45(-3.99%)
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.