Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Under Armour Inc Cl C (NY: UA )

6.640 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 18.78 20.08 18.52 19.22 56,990,792 -5.87(-23.40%)
Jan 30, 2017 25.56 25.59 24.82 25.09 3,271,816 -0.43(-1.68%)
Jan 27, 2017 25.50 25.64 25.10 25.52 1,903,559 +0.02(+0.08%)
Jan 26, 2017 25.78 26.25 25.36 25.50 1,402,273 -0.19(-0.74%)
Jan 25, 2017 25.44 25.78 25.40 25.69 2,130,021 +0.57(+2.27%)
Jan 24, 2017 25.00 25.21 24.91 25.12 2,384,129 +0.16(+0.64%)
Jan 23, 2017 25.19 25.19 24.50 24.96 3,061,634 -0.20(-0.79%)
Jan 20, 2017 25.48 25.54 24.90 25.16 3,215,910 -0.10(-0.40%)
Jan 19, 2017 25.60 25.74 24.90 25.26 3,873,137 -0.09(-0.36%)
Jan 18, 2017 26.23 26.25 25.25 25.35 2,692,101 -0.85(-3.24%)
Jan 17, 2017 26.44 26.47 25.97 26.20 2,421,022 -0.30(-1.13%)
Jan 13, 2017 26.50 26.50 26.50 0 -0.34(-1.27%)
Jan 12, 2017 26.91 26.99 26.57 26.84 1,295,228 -0.14(-0.52%)
Jan 11, 2017 27.45 27.48 26.75 26.98 1,777,648 -0.34(-1.24%)
Jan 10, 2017 27.12 27.64 27.06 27.32 1,711,064 +0.30(+1.11%)
Jan 09, 2017 27.47 27.53 26.84 27.02 2,814,378 -0.02(-0.07%)
Jan 06, 2017 26.46 27.07 26.41 27.04 3,766,342 +0.83(+3.17%)
Jan 05, 2017 26.45 26.47 26.03 26.21 2,523,095 -0.36(-1.35%)
Jan 04, 2017 26.00 26.72 25.93 26.57 2,625,983 +0.81(+3.14%)
Jan 03, 2017 25.49 25.85 25.25 25.76 1,996,889 +0.59(+2.34%)
Dec 30, 2016 25.17 25.17 25.17 0 +0.05(+0.20%)
Dec 29, 2016 25.28 25.36 25.07 25.12 1,784,289 -0.11(-0.44%)
Dec 28, 2016 25.22 25.34 24.86 25.23 1,636,145 +0.05(+0.20%)
Dec 27, 2016 25.23 25.50 25.11 25.18 1,686,047 -0.05(-0.20%)
Dec 23, 2016 25.23 25.23 25.23 0 -0.25(-0.98%)
Dec 22, 2016 26.07 26.16 25.36 25.48 2,436,328 -0.57(-2.19%)
Dec 21, 2016 25.96 26.11 25.48 26.05 3,754,031 +0.36(+1.40%)
Dec 20, 2016 25.48 25.92 25.47 25.69 3,066,247 +0.32(+1.26%)
Dec 19, 2016 25.74 25.80 25.26 25.37 2,732,523 -0.11(-0.43%)
Dec 16, 2016 25.89 26.16 25.45 25.48 2,964,252 -0.32(-1.24%)
Dec 15, 2016 26.79 26.79 25.50 25.80 3,918,687 -0.77(-2.90%)
Dec 14, 2016 27.37 27.40 26.44 26.57 2,828,792 -0.77(-2.82%)
Dec 13, 2016 27.70 27.98 27.17 27.34 2,895,353 -0.27(-0.98%)
Dec 12, 2016 28.90 29.06 27.50 27.61 3,196,694 -1.20(-4.17%)
Dec 09, 2016 29.41 29.53 28.28 28.81 4,014,148 -0.01(-0.03%)
Dec 08, 2016 28.10 28.85 27.44 28.82 6,930,975 +1.79(+6.62%)
Dec 07, 2016 26.65 27.28 26.02 27.03 6,517,228 +1.62(+6.38%)
Dec 06, 2016 25.45 25.52 25.01 25.41 1,202,357 +0.35(+1.40%)
Dec 05, 2016 24.97 25.37 24.90 25.06 1,712,967 +0.29(+1.17%)
Dec 02, 2016 25.30 25.32 24.58 24.77 1,736,134 -0.43(-1.71%)
Dec 01, 2016 25.98 26.52 25.14 25.20 1,568,197 -0.58(-2.25%)
Nov 30, 2016 25.82 26.22 25.66 25.78 2,199,829 -0.08(-0.31%)
Nov 29, 2016 26.77 26.94 25.64 25.86 3,222,311 -0.43(-1.64%)
Nov 28, 2016 25.04 26.63 24.76 26.29 7,456,275 +2.15(+8.91%)
Nov 25, 2016 24.10 24.24 23.81 24.14 479,124 +0.21(+0.88%)
Nov 23, 2016 23.93 23.93 23.93 0 -0.08(-0.33%)
Nov 22, 2016 23.93 24.09 23.51 24.01 1,845,556 +0.21(+0.88%)
Nov 21, 2016 23.84 24.18 23.80 23.80 1,138,437 +0.05(+0.21%)
Nov 18, 2016 25.23 25.23 23.57 23.75 1,805,098 -1.52(-6.02%)
Nov 17, 2016 25.48 25.49 24.84 25.27 803,381 -0.05(-0.20%)
Nov 16, 2016 25.28 25.42 24.98 25.32 1,324,180 -0.04(-0.16%)
Nov 15, 2016 25.01 25.57 24.80 25.36 1,148,414 +0.48(+1.93%)
Nov 14, 2016 25.73 25.85 24.83 24.88 1,067,024 -0.73(-2.85%)
Nov 11, 2016 25.64 26.13 25.45 25.61 938,829 +0.00(+0.00%)
Nov 10, 2016 26.08 26.73 25.61 25.61 860,885 -0.29(-1.12%)
Nov 09, 2016 25.11 26.15 24.63 25.90 1,353,072 -0.19(-0.73%)
Nov 08, 2016 25.98 26.12 25.69 26.09 764,567 +0.15(+0.58%)
Nov 07, 2016 25.98 26.15 25.82 25.94 1,151,279 +0.33(+1.29%)
Nov 04, 2016 25.22 25.65 25.22 25.61 1,293,341 +0.31(+1.23%)
Nov 03, 2016 25.31 25.70 24.93 25.30 1,557,521 -0.05(-0.20%)
Nov 02, 2016 25.36 26.09 25.18 25.35 1,637,801 -0.16(-0.63%)
Nov 01, 2016 26.01 26.10 25.02 25.51 1,917,801 -0.35(-1.35%)
Oct 31, 2016 25.89 26.14 25.54 25.86 1,483,557 -0.05(-0.19%)
Oct 28, 2016 26.64 26.72 25.91 25.91 2,192,129 -0.58(-2.19%)
Oct 27, 2016 27.64 27.69 25.96 26.49 3,365,416 -0.97(-3.53%)
Oct 26, 2016 28.28 28.37 27.42 27.46 6,654,762 -0.91(-3.21%)
Oct 25, 2016 28.09 28.74 27.58 28.37 6,816,045 -4.53(-13.77%)
Oct 24, 2016 33.12 33.40 32.75 32.90 726,299 -0.06(-0.18%)
Oct 21, 2016 33.15 33.23 32.78 32.96 871,124 -0.46(-1.38%)
Oct 20, 2016 33.83 33.88 33.29 33.42 925,543 -0.60(-1.76%)
Oct 19, 2016 33.34 34.16 33.34 34.02 598,530 +0.71(+2.13%)
Oct 18, 2016 33.17 33.45 32.99 33.31 516,782 +0.55(+1.68%)
Oct 17, 2016 33.50 33.62 32.69 32.76 387,916 -0.86(-2.56%)
Oct 14, 2016 33.99 34.20 33.51 33.62 543,863 +0.23(+0.69%)
Oct 13, 2016 33.23 33.46 32.78 33.39 588,463 -0.37(-1.10%)
Oct 12, 2016 33.17 33.99 33.10 33.76 720,596 +0.55(+1.66%)
Oct 11, 2016 33.31 33.85 33.04 33.21 615,770 -0.06(-0.18%)
Oct 10, 2016 33.40 33.49 33.17 33.27 626,684 +0.42(+1.28%)
Oct 07, 2016 33.01 33.09 32.67 32.85 485,301 -0.05(-0.15%)
Oct 06, 2016 33.24 33.26 32.63 32.90 587,518 -0.48(-1.44%)
Oct 05, 2016 33.71 33.99 33.34 33.38 1,140,184 -0.32(-0.95%)
Oct 04, 2016 33.91 34.29 33.51 33.70 957,626 -0.35(-1.03%)
Oct 03, 2016 33.63 34.14 33.48 34.05 814,176 +0.19(+0.56%)
Sep 30, 2016 33.99 34.16 33.64 33.86 813,145 +0.18(+0.53%)
Sep 29, 2016 34.23 34.68 33.67 33.68 457,026 -0.69(-2.01%)
Sep 28, 2016 34.05 34.63 33.86 34.37 977,311 +0.40(+1.18%)
Sep 27, 2016 33.45 34.01 33.16 33.97 503,070 +0.39(+1.16%)
Sep 26, 2016 34.00 34.05 33.45 33.58 462,474 -0.70(-2.04%)
Sep 23, 2016 34.76 34.94 34.26 34.28 454,105 -0.42(-1.21%)
Sep 22, 2016 34.49 34.76 34.33 34.70 500,236 +0.40(+1.17%)
Sep 21, 2016 33.61 34.44 33.40 34.30 560,546 +0.84(+2.51%)
Sep 20, 2016 33.90 34.03 33.40 33.46 755,835 -0.37(-1.09%)
Sep 19, 2016 34.30 34.42 33.75 33.83 834,715 -0.38(-1.11%)
Sep 16, 2016 33.84 34.38 33.53 34.21 1,048,059 +0.35(+1.03%)
Sep 15, 2016 33.56 33.97 33.36 33.86 817,903 +0.07(+0.21%)
Sep 14, 2016 33.79 34.37 33.56 33.79 557,953 -0.10(-0.30%)
Sep 13, 2016 34.34 34.63 33.54 33.89 663,327 -0.91(-2.61%)
Sep 12, 2016 33.86 34.86 33.76 34.80 1,058,864 +0.79(+2.32%)
Sep 09, 2016 34.69 34.99 34.01 34.01 731,780 -1.04(-2.97%)
Sep 08, 2016 35.23 35.78 34.89 35.05 480,753 -0.53(-1.49%)
Sep 07, 2016 34.86 35.71 34.65 35.58 1,029,920 +0.82(+2.36%)
Sep 06, 2016 34.69 35.09 34.43 34.76 751,348 +0.18(+0.52%)
Sep 02, 2016 35.75 34.58 34.58 34.58 904,900 -1.12(-3.14%)
Sep 01, 2016 35.54 35.81 35.23 35.70 640,605 +0.05(+0.14%)
Aug 31, 2016 36.85 36.95 35.56 35.65 1,211,708 -1.71(-4.58%)
Aug 30, 2016 37.74 37.82 37.14 37.36 633,191 -0.54(-1.42%)
Aug 29, 2016 38.02 38.46 37.70 37.90 520,620 -0.10(-0.26%)
Aug 26, 2016 38.41 38.53 37.76 38.00 585,499 -0.26(-0.68%)
Aug 25, 2016 38.90 39.14 38.03 38.26 652,949 -0.62(-1.59%)
Aug 24, 2016 39.15 39.50 38.66 38.88 790,866 -0.40(-1.02%)
Aug 23, 2016 38.80 39.45 38.76 39.28 793,594 +0.48(+1.24%)
Aug 22, 2016 38.69 42.94 38.37 38.80 745,420 +0.04(+0.10%)
Aug 19, 2016 38.12 39.08 37.97 38.76 736,540 +0.81(+2.13%)
Aug 18, 2016 37.75 38.25 37.73 37.95 468,424 +0.03(+0.08%)
Aug 17, 2016 38.50 38.61 37.72 37.92 688,512 -0.73(-1.89%)
Aug 16, 2016 38.33 38.78 38.15 38.65 1,134,121 +0.61(+1.60%)
Aug 15, 2016 37.20 38.47 37.14 38.04 681,308 +0.94(+2.53%)
Aug 12, 2016 36.95 37.50 36.73 37.10 900,174 +0.08(+0.22%)
Aug 11, 2016 35.71 37.38 35.71 37.02 925,013 +1.59(+4.49%)
Aug 10, 2016 35.89 36.39 35.38 35.43 491,077 -0.14(-0.39%)
Aug 09, 2016 35.75 36.26 35.47 35.57 568,616 -0.36(-1.00%)
Aug 08, 2016 36.22 36.87 35.69 35.93 514,122 -0.24(-0.66%)
Aug 05, 2016 35.30 36.40 35.30 36.17 646,783 +1.03(+2.93%)
Aug 04, 2016 35.10 35.64 34.98 35.14 629,520 -0.13(-0.37%)
Aug 03, 2016 33.70 35.45 33.66 35.27 795,669 +0.88(+2.56%)
Aug 02, 2016 35.36 35.41 34.14 34.39 882,696 -1.11(-3.13%)
Aug 01, 2016 35.66 36.13 35.36 35.50 614,412 -0.20(-0.56%)
Jul 29, 2016 35.39 35.89 35.14 35.70 1,040,839 -0.05(-0.14%)
Jul 28, 2016 35.73 36.05 35.18 35.75 577,543 -0.18(-0.50%)
Jul 27, 2016 37.50 37.52 35.43 35.93 1,135,565 -1.57(-4.19%)
Jul 26, 2016 38.43 39.42 36.51 37.50 3,664,292 -1.28(-3.30%)
Jul 25, 2016 37.40 38.78 36.92 38.78 1,865,516 +1.30(+3.47%)
Jul 22, 2016 37.02 37.67 36.80 37.48 564,229 +0.21(+0.56%)
Jul 21, 2016 36.54 37.44 36.54 37.27 621,696 +0.48(+1.30%)
Jul 20, 2016 37.17 37.27 36.70 36.79 1,092,535 -0.16(-0.43%)
Jul 19, 2016 36.91 37.32 36.81 36.95 752,065 -0.25(-0.67%)
Jul 18, 2016 37.22 37.50 37.15 37.20 472,422 -0.03(-0.08%)
Jul 15, 2016 37.13 37.40 36.98 37.23 872,239 +0.21(+0.57%)
Jul 14, 2016 37.38 37.66 36.86 37.02 862,302 -0.20(-0.54%)
Jul 13, 2016 37.61 38.00 36.93 37.22 956,793 -0.65(-1.72%)
Jul 12, 2016 36.62 38.07 36.62 37.87 1,145,476 +1.30(+3.55%)
Jul 11, 2016 36.87 36.95 36.39 36.57 547,215 -0.21(-0.57%)
Jul 08, 2016 36.82 36.88 36.37 36.78 700,295 -0.10(-0.27%)
Jul 07, 2016 36.20 36.88 36.14 36.88 592,469 +0.62(+1.71%)
Jul 06, 2016 35.34 36.27 35.26 36.26 558,256 +0.75(+2.11%)
Jul 05, 2016 36.50 36.62 35.12 35.51 613,245 -1.33(-3.61%)
Jul 01, 2016 36.27 36.84 36.84 36.84 922,500 +0.44(+1.21%)
Jun 30, 2016 35.91 36.42 35.22 36.40 853,283 +0.49(+1.36%)
Jun 29, 2016 34.59 36.11 34.58 35.91 1,750,614 +2.01(+5.93%)
Jun 28, 2016 32.25 33.97 32.12 33.90 1,570,613 +2.00(+6.27%)
Jun 27, 2016 32.96 33.08 31.31 31.90 1,417,621 -1.60(-4.78%)
Jun 24, 2016 32.85 33.91 32.85 33.50 1,992,597 -1.17(-3.37%)
Jun 23, 2016 34.55 34.77 34.40 34.67 1,260,783 +0.35(+1.02%)
Jun 22, 2016 34.95 35.00 34.26 34.32 635,385 -0.60(-1.72%)
Jun 21, 2016 34.91 35.48 34.75 34.92 585,531 +0.15(+0.43%)
Jun 20, 2016 34.71 35.17 34.65 34.77 845,879 +0.63(+1.85%)
Jun 17, 2016 33.72 34.25 33.60 34.14 1,302,234 +0.66(+1.97%)
Jun 16, 2016 34.22 34.27 33.16 33.48 1,215,871 -1.29(-3.71%)
Jun 15, 2016 34.45 35.47 34.45 34.77 1,062,818 +0.37(+1.08%)
Jun 14, 2016 34.69 34.75 34.00 34.40 1,086,008 -0.28(-0.81%)
Jun 13, 2016 35.62 35.74 34.62 34.68 1,254,294 -0.86(-2.41%)
Jun 10, 2016 35.50 36.15 35.45 35.54 621,265 -0.35(-0.97%)
Jun 09, 2016 35.97 36.06 35.59 35.89 1,233,659 -0.30(-0.82%)
Jun 08, 2016 35.42 36.29 35.03 36.18 1,296,498 +1.23(+3.52%)
Jun 07, 2016 34.55 35.03 33.97 34.95 1,451,375 +0.79(+2.33%)
Jun 06, 2016 33.93 34.33 33.88 34.16 1,970,352 +0.24(+0.70%)
Jun 03, 2016 33.54 34.08 33.54 33.92 974,731 -0.06(-0.18%)
Jun 02, 2016 33.43 34.08 33.42 33.98 2,805,181 +0.50(+1.48%)
Jun 01, 2016 34.72 33.52 32.40 33.48 3,102,853 -1.24(-3.57%)
May 31, 2016 34.99 35.15 34.41 34.72 6,356,162 -0.09(-0.26%)
May 27, 2016 34.72 34.81 34.81 34.81 1,022,708 +0.14(+0.40%)
May 26, 2016 35.26 35.26 34.66 34.67 881,217 -0.56(-1.58%)
May 25, 2016 35.66 35.75 35.10 35.23 1,332,346 -0.10(-0.28%)
May 24, 2016 34.76 35.84 34.74 35.33 1,151,210 +0.74(+2.15%)
May 23, 2016 35.28 35.75 34.51 34.58 688,688 -0.74(-2.11%)
May 20, 2016 34.64 35.40 34.49 35.33 1,060,326 +0.72(+2.09%)
May 19, 2016 33.54 34.75 33.54 34.60 1,064,906 +0.63(+1.84%)
May 18, 2016 34.09 34.16 33.46 33.98 987,918 -0.25(-0.73%)
May 17, 2016 34.21 34.50 33.85 34.23 1,908,909 -0.07(-0.20%)
May 16, 2016 34.34 34.66 34.21 34.30 1,707,830 -0.17(-0.49%)
May 13, 2016 34.72 34.98 34.24 34.47 1,921,687 -0.48(-1.36%)
May 12, 2016 35.32 35.41 34.56 34.94 1,646,057 -0.04(-0.11%)
May 11, 2016 35.75 35.86 34.56 34.98 1,955,208 -1.31(-3.61%)
May 10, 2016 36.33 37.02 36.14 36.29 1,291,905 +0.24(+0.66%)
May 09, 2016 36.05 36.46 35.71 36.05 1,717,732 -0.07(-0.19%)
May 06, 2016 36.74 37.09 36.01 36.12 1,356,498 -1.10(-2.96%)
May 05, 2016 37.14 37.90 36.82 37.23 1,129,592 +0.10(+0.27%)
May 04, 2016 38.58 38.63 36.78 37.13 4,548,211 -2.71(-6.80%)
May 03, 2016 39.14 40.18 39.14 39.84 1,550,143 -0.15(-0.37%)
May 02, 2016 40.28 40.53 39.60 39.99 1,464,117 -0.53(-1.30%)
Apr 29, 2016 41.42 41.59 40.18 40.51 1,978,337 -1.08(-2.60%)
Apr 28, 2016 41.81 42.79 41.55 41.59 1,456,095 -0.27(-0.64%)
Apr 27, 2016 43.88 43.90 41.46 41.86 1,289,967 -1.78(-4.07%)
Apr 26, 2016 43.90 44.57 43.54 43.64 2,196,556 -0.31(-0.70%)
Apr 25, 2016 44.57 44.58 43.80 43.95 2,122,494 -0.79(-1.78%)
Apr 22, 2016 45.16 45.85 43.78 44.74 2,415,846 -0.67(-1.47%)
Apr 21, 2016 46.02 46.20 43.68 45.41 3,294,175 +2.95(+6.95%)
Apr 20, 2016 42.56 43.26 42.45 42.46 2,283,437 -0.24(-0.56%)
Apr 19, 2016 42.25 43.05 41.95 42.70 1,656,225 +0.58(+1.37%)
Apr 18, 2016 41.10 42.24 41.10 42.12 2,559,765 +0.42(+1.00%)
Apr 15, 2016 41.53 41.75 40.90 41.70 2,360,721 -0.23(-0.54%)
Apr 14, 2016 41.69 42.56 41.61 41.93 2,543,924 +0.43(+1.03%)
Apr 13, 2016 41.04 42.37 41.04 41.51 4,456,798 +0.15(+0.36%)
Apr 12, 2016 40.96 41.37 39.95 41.36 3,638,832 +0.19(+0.46%)
Apr 11, 2016 43.33 43.37 40.68 41.17 4,123,776 -2.54(-5.82%)
Apr 08, 2016 41.32 44.04 41.03 43.71 3,627,837 +2.44(+5.92%)
Apr 07, 2016 41.79 41.83 41.27 41.27 5,958 -0.24(-0.57%)
Apr 06, 2016 41.06 41.70 40.77 41.51 721 +0.70(+1.73%)
Apr 05, 2016 40.21 41.73 40.21 40.80 1,712 +0.34(+0.83%)
Apr 04, 2016 40.48 41.86 40.46 40.46 956 -0.34(-0.83%)
Apr 01, 2016 40.80 40.80 40.80 40.80 100 -0.63(-1.51%)
Mar 31, 2016 41.70 41.70 41.43 41.43 604 -0.28(-0.67%)
Mar 30, 2016 41.19 41.70 41.18 41.70 3,751 +1.12(+2.77%)
Mar 24, 2016 40.58 40.58 40.58 40.58 100 -0.63(-1.52%)
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.