Under Armour Inc Cl C (NY: UA )

15.87 USD -0.07 (-0.44%)
Official Closing Price Updated: 7:26 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 16.43 16.43 15.72 15.87 6,599,587 -0.07(-0.44%)
Jan 25, 2021 15.82 16.31 15.57 15.94 3,119,285 +0.05(+0.31%)
Jan 22, 2021 16.00 16.08 15.68 15.89 2,726,000 -0.22(-1.37%)
Jan 21, 2021 16.56 16.79 16.08 16.11 3,519,898 +0.14(+0.88%)
Jan 20, 2021 15.59 16.14 15.55 15.97 3,570,864 +0.41(+2.63%)
Jan 19, 2021 15.65 15.78 15.46 15.56 2,131,268 -0.03(-0.19%)
Jan 15, 2021 15.85 15.92 15.24 15.59 2,967,400 -0.36(-2.26%)
Jan 14, 2021 16.01 16.34 15.91 15.95 2,321,108 +0.04(+0.25%)
Jan 13, 2021 16.26 16.38 15.80 15.91 2,369,134 -0.42(-2.57%)
Jan 12, 2021 15.60 16.46 15.45 16.33 5,046,897 +0.81(+5.22%)
Jan 11, 2021 15.06 15.56 14.92 15.52 3,659,129 +0.27(+1.77%)
Jan 08, 2021 15.65 15.75 15.25 15.25 3,293,500 -0.34(-2.18%)
Jan 07, 2021 15.70 15.84 15.42 15.59 2,339,524 +0.08(+0.52%)
Jan 06, 2021 15.44 15.87 15.38 15.51 3,744,954 +0.06(+0.39%)
Jan 05, 2021 15.00 15.58 14.97 15.45 2,099,422 +0.39(+2.59%)
Jan 04, 2021 15.22 15.23 14.81 15.06 4,412,997 +0.18(+1.21%)
Dec 31, 2020 14.88 14.88 14.88 2,877,654 -0.20(-1.33%)
Dec 30, 2020 14.73 15.13 14.72 15.08 2,877,654 +0.43(+2.94%)
Dec 29, 2020 14.93 14.98 14.52 14.65 2,381,386 -0.31(-2.07%)
Dec 28, 2020 15.12 15.30 14.91 14.96 1,959,414 -0.09(-0.60%)
Dec 24, 2020 15.08 15.12 14.69 15.05 1,529,300 -0.04(-0.27%)
Dec 23, 2020 14.69 15.17 14.63 15.09 3,775,121 +0.41(+2.79%)
Dec 22, 2020 15.13 15.18 14.67 14.68 3,444,139 -0.41(-2.72%)
Dec 21, 2020 14.82 15.22 14.70 15.09 3,256,051 -0.01(-0.07%)
Dec 18, 2020 15.18 15.29 14.96 15.10 5,656,000 -0.13(-0.85%)
Dec 17, 2020 15.32 15.34 15.11 15.23 2,729,606 -0.06(-0.39%)
Dec 16, 2020 15.50 15.59 15.08 15.29 2,575,988 -0.16(-1.04%)
Dec 15, 2020 15.15 15.46 15.15 15.45 2,524,933 +0.48(+3.21%)
Dec 14, 2020 15.27 15.32 14.95 14.97 2,444,703 -0.13(-0.86%)
Dec 11, 2020 15.24 15.50 15.04 15.10 1,859,100 -0.29(-1.88%)
Dec 10, 2020 15.23 15.47 15.01 15.39 2,868,797 +0.00(+0.00%)
Dec 09, 2020 15.30 15.71 15.20 15.39 5,723,638 +0.18(+1.18%)
Dec 08, 2020 14.88 15.50 14.78 15.21 5,176,898 +0.21(+1.40%)
Dec 07, 2020 14.74 15.01 14.56 15.00 3,460,644 +0.17(+1.15%)
Dec 04, 2020 15.11 15.16 14.68 14.83 3,573,800 -0.14(-0.94%)
Dec 03, 2020 14.47 15.15 14.43 14.97 4,819,980 +0.46(+3.17%)
Dec 02, 2020 14.60 14.67 14.39 14.51 3,677,313 -0.18(-1.23%)
Dec 01, 2020 14.76 14.86 14.31 14.69 7,139,173 +0.14(+0.96%)
Nov 30, 2020 14.66 14.74 14.41 14.55 2,968,750 -0.16(-1.09%)
Nov 27, 2020 14.89 14.95 14.67 14.71 1,579,700 -0.11(-0.74%)
Nov 25, 2020 14.83 14.87 14.31 14.82 3,153,000 -0.11(-0.74%)
Nov 24, 2020 14.78 15.03 14.59 14.93 3,952,797 +0.43(+2.97%)
Nov 23, 2020 14.83 14.88 14.42 14.50 3,152,095 -0.14(-0.96%)
Nov 20, 2020 14.72 14.87 14.52 14.64 5,147,600 -0.05(-0.34%)
Nov 19, 2020 14.31 14.72 14.18 14.69 2,349,152 +0.32(+2.23%)
Nov 18, 2020 14.34 14.73 14.25 14.37 4,733,113 +0.20(+1.41%)
Nov 17, 2020 13.85 14.21 13.58 14.17 4,676,643 +0.31(+2.24%)
Nov 16, 2020 13.57 13.91 13.37 13.86 4,964,993 +0.71(+5.40%)
Nov 13, 2020 12.73 13.19 12.73 13.15 3,026,500 +0.54(+4.28%)
Nov 12, 2020 12.71 12.95 12.44 12.61 3,819,086 -0.21(-1.64%)
Nov 11, 2020 13.35 13.35 12.71 12.82 4,196,573 -0.45(-3.39%)
Nov 10, 2020 13.44 13.67 13.17 13.27 5,211,093 -0.25(-1.85%)
Nov 09, 2020 14.20 14.27 13.51 13.52 5,999,203 +0.49(+3.76%)
Nov 06, 2020 13.12 13.38 12.87 13.03 2,714,500 -0.15(-1.14%)
Nov 05, 2020 12.84 13.20 12.82 13.18 3,884,400 +0.41(+3.21%)
Nov 04, 2020 12.80 13.01 12.47 12.77 3,192,298 -0.23(-1.77%)
Nov 03, 2020 12.97 13.12 12.76 13.00 3,812,640 +0.22(+1.72%)
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.