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, 2023 10.66 10.90 10.62 10.90 2,082,549 +0.25(+2.35%)
Jan 30, 2023 10.56 10.71 10.56 10.65 2,371,464 -0.06(-0.56%)
Jan 27, 2023 10.43 10.85 10.36 10.71 1,952,413 +0.26(+2.49%)
Jan 26, 2023 10.54 10.62 10.15 10.45 2,723,723 +0.04(+0.38%)
Jan 25, 2023 10.14 10.41 10.03 10.41 2,488,600 +0.07(+0.68%)
Jan 24, 2023 10.25 10.55 10.25 10.34 1,701,719 -0.24(-2.27%)
Jan 23, 2023 10.38 10.60 10.28 10.58 1,676,076 +0.25(+2.42%)
Jan 20, 2023 10.12 10.35 10.02 10.33 2,550,602 +0.28(+2.79%)
Jan 19, 2023 10.28 10.28 9.890 10.05 2,085,177 -0.41(-3.92%)
Jan 18, 2023 10.60 10.74 10.40 10.46 2,532,348 -0.04(-0.38%)
Jan 17, 2023 10.22 10.70 10.19 10.50 3,115,719 +0.34(+3.35%)
Jan 13, 2023 9.830 10.26 9.800 10.16 2,302,609 +0.21(+2.11%)
Jan 12, 2023 9.750 9.980 9.635 9.950 2,073,836 +0.23(+2.37%)
Jan 11, 2023 9.710 9.810 9.610 9.720 1,618,625 +0.06(+0.62%)
Jan 10, 2023 9.380 9.680 9.375 9.660 1,713,296 +0.19(+2.01%)
Jan 09, 2023 9.480 9.690 9.260 9.470 1,938,691 -0.06(-0.63%)
Jan 06, 2023 9.260 9.580 9.230 9.530 1,549,200 +0.34(+3.70%)
Jan 05, 2023 9.270 9.370 9.100 9.190 1,713,239 -0.21(-2.23%)
Jan 04, 2023 9.020 9.480 9.020 9.400 2,683,143 +0.51(+5.74%)
Jan 03, 2023 9.050 9.195 8.870 8.890 2,216,236 -0.03(-0.34%)
Dec 30, 2022 8.670 8.965 8.600 8.920 2,600,915 +0.11(+1.25%)
Dec 29, 2022 8.550 8.810 8.490 8.810 1,753,396 +0.34(+4.01%)
Dec 28, 2022 8.750 8.810 8.410 8.470 2,062,015 -0.29(-3.31%)
Dec 27, 2022 8.570 8.900 8.480 8.760 2,624,085 +0.16(+1.86%)
Dec 23, 2022 8.450 8.640 8.370 8.600 1,758,090 +0.12(+1.42%)
Dec 22, 2022 8.540 8.590 8.290 8.480 3,184,571 -0.15(-1.74%)
Dec 21, 2022 8.570 8.770 8.560 8.630 3,284,882 +0.37(+4.48%)
Dec 20, 2022 8.300 8.460 8.240 8.260 2,378,128 -0.11(-1.31%)
Dec 19, 2022 8.800 8.800 8.280 8.370 2,731,175 -0.42(-4.78%)
Dec 16, 2022 8.680 8.895 8.650 8.790 5,621,919 +0.02(+0.23%)
Dec 15, 2022 8.910 8.960 8.670 8.770 2,819,738 -0.38(-4.15%)
Dec 14, 2022 9.200 9.420 9.005 9.150 3,864,595 -0.09(-0.97%)
Dec 13, 2022 9.350 9.460 8.995 9.240 3,764,219 +0.12(+1.32%)
Dec 12, 2022 8.690 9.200 8.570 9.120 4,097,349 +0.76(+9.09%)
Dec 09, 2022 8.310 8.530 8.250 8.360 1,652,086 -0.06(-0.71%)
Dec 08, 2022 8.330 8.460 8.285 8.420 1,923,970 +0.15(+1.81%)
Dec 07, 2022 8.350 8.420 8.180 8.270 2,256,418 -0.13(-1.55%)
Dec 06, 2022 8.570 8.660 8.295 8.400 2,675,002 -0.13(-1.52%)
Dec 05, 2022 8.740 8.820 8.450 8.530 2,871,947 -0.35(-3.94%)
Dec 02, 2022 8.620 8.940 8.530 8.880 2,196,921 +0.12(+1.37%)
Dec 01, 2022 8.720 8.975 8.720 8.760 3,351,673 +0.04(+0.46%)
Nov 30, 2022 8.550 8.750 8.390 8.720 3,988,644 +0.17(+1.99%)
Nov 29, 2022 8.220 8.670 8.220 8.550 2,536,827 +0.31(+3.76%)
Nov 28, 2022 8.350 8.519 8.230 8.240 2,032,192 -0.24(-2.83%)
Nov 25, 2022 8.410 8.490 8.360 8.480 1,032,073 +0.05(+0.59%)
Nov 23, 2022 8.270 8.430 8.250 8.430 2,195,965 +0.10(+1.20%)
Nov 22, 2022 8.060 8.390 8.060 8.330 3,786,746 +0.34(+4.26%)
Nov 21, 2022 8.170 8.260 7.920 7.990 2,451,228 -0.30(-3.62%)
Nov 18, 2022 8.335 8.440 8.120 8.290 2,177,103 +0.10(+1.22%)
Nov 17, 2022 8.050 8.240 8.030 8.190 1,873,219 -0.06(-0.73%)
Nov 16, 2022 8.130 8.300 8.030 8.250 3,907,695 -0.08(-0.96%)
Nov 15, 2022 8.190 8.457 8.090 8.330 5,892,603 +0.37(+4.65%)
Nov 14, 2022 8.130 8.130 7.840 7.960 4,314,749 -0.18(-2.21%)
Nov 11, 2022 7.600 8.210 7.583 8.140 5,490,700 +0.59(+7.81%)
Nov 10, 2022 7.200 7.550 7.180 7.550 5,712,179 +0.73(+10.70%)
Nov 09, 2022 6.930 7.210 6.810 6.820 4,148,059 -0.21(-2.99%)
Nov 08, 2022 7.270 7.290 6.945 7.030 2,335,441 -0.20(-2.77%)
Nov 07, 2022 7.370 7.390 7.020 7.230 2,642,710 -0.02(-0.28%)
Nov 04, 2022 7.060 7.420 7.060 7.250 5,315,847 +0.34(+4.92%)
Nov 03, 2022 6.590 7.290 6.510 6.910 7,908,539 +0.66(+10.56%)
Nov 02, 2022 6.690 6.220 6.250 3,758,092 -0.41(-6.16%)
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.