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 (%)
Apr 28, 2023 7.930 8.095 7.900 8.040 1,541,429 +0.09(+1.13%)
Apr 27, 2023 7.870 8.015 7.815 7.950 1,728,165 +0.08(+1.02%)
Apr 26, 2023 7.800 7.950 7.800 7.870 1,655,730 +0.07(+0.90%)
Apr 25, 2023 8.000 8.015 7.745 7.800 2,312,543 -0.29(-3.58%)
Apr 24, 2023 8.020 8.110 7.980 8.090 1,449,747 +0.07(+0.87%)
Apr 21, 2023 8.040 8.050 7.945 8.020 1,190,970 +0.01(+0.12%)
Apr 20, 2023 8.060 8.235 8.000 8.010 1,132,060 -0.15(-1.84%)
Apr 19, 2023 8.210 8.255 8.110 8.160 1,313,926 -0.12(-1.45%)
Apr 18, 2023 8.280 8.330 8.150 8.280 1,369,068 +0.09(+1.10%)
Apr 17, 2023 8.270 8.300 8.050 8.190 1,770,271 -0.13(-1.56%)
Apr 14, 2023 8.350 8.500 8.250 8.320 1,141,476 +0.03(+0.36%)
Apr 13, 2023 8.280 8.340 8.210 8.290 2,650,700 +0.11(+1.34%)
Apr 12, 2023 8.390 8.420 8.040 8.180 2,014,319 -0.13(-1.56%)
Apr 11, 2023 8.350 8.380 8.201 8.310 1,668,365 +0.01(+0.12%)
Apr 10, 2023 8.100 8.300 8.090 8.300 2,652,006 +0.15(+1.84%)
Apr 06, 2023 8.100 8.190 7.960 8.150 1,758,509 -0.02(-0.24%)
Apr 05, 2023 8.290 8.290 8.090 8.170 2,836,874 -0.20(-2.39%)
Apr 04, 2023 8.500 8.590 8.340 8.370 2,185,890 -0.13(-1.53%)
Apr 03, 2023 8.520 8.615 8.380 8.500 3,211,590 -0.03(-0.35%)
Mar 31, 2023 8.470 8.580 8.430 8.530 2,530,094 +0.16(+1.91%)
Mar 30, 2023 8.460 8.540 8.340 8.370 3,901,572 +0.01(+0.12%)
Mar 29, 2023 8.170 8.380 8.165 8.360 1,993,331 +0.32(+3.98%)
Mar 28, 2023 8.050 8.130 7.965 8.040 1,937,808 +0.04(+0.50%)
Mar 27, 2023 7.970 8.050 7.860 8.000 2,700,831 +0.10(+1.27%)
Mar 24, 2023 7.930 7.990 7.820 7.900 3,211,387 -0.10(-1.25%)
Mar 23, 2023 7.930 8.080 7.840 8.000 5,174,409 +0.19(+2.43%)
Mar 22, 2023 7.780 8.110 7.780 7.810 3,773,183 -0.04(-0.51%)
Mar 21, 2023 7.900 7.960 7.770 7.850 2,870,042 +0.14(+1.82%)
Mar 20, 2023 7.750 7.830 7.550 7.710 5,271,179 +0.00(+0.00%)
Mar 17, 2023 7.590 7.770 7.490 7.710 6,231,277 +0.08(+1.05%)
Mar 16, 2023 7.230 7.730 7.150 7.630 6,444,154 +0.46(+6.42%)
Mar 15, 2023 7.150 7.220 7.020 7.170 6,782,703 -0.20(-2.71%)
Mar 14, 2023 7.540 7.600 7.335 7.370 4,036,976 +0.11(+1.52%)
Mar 13, 2023 7.530 7.580 7.200 7.260 5,045,967 -0.59(-7.52%)
Mar 10, 2023 8.150 8.170 7.785 7.850 3,813,085 -0.32(-3.92%)
Mar 09, 2023 8.350 8.410 8.170 8.170 2,712,567 -0.19(-2.27%)
Mar 08, 2023 8.400 8.470 8.255 8.360 2,782,823 -0.03(-0.36%)
Mar 07, 2023 8.570 8.620 8.360 8.390 2,822,269 -0.11(-1.29%)
Mar 06, 2023 8.940 8.980 8.410 8.500 2,870,114 -0.42(-4.71%)
Mar 03, 2023 8.850 8.960 8.760 8.920 2,374,238 +0.09(+1.02%)
Mar 02, 2023 8.620 8.890 8.600 8.830 1,537,910 +0.14(+1.61%)
Mar 01, 2023 8.790 8.920 8.640 8.690 1,617,897 -0.11(-1.25%)
Feb 28, 2023 8.580 8.990 8.560 8.800 2,480,435 +0.26(+3.04%)
Feb 27, 2023 8.690 8.815 8.535 8.540 2,445,957 -0.02(-0.23%)
Feb 24, 2023 8.640 8.695 8.525 8.560 1,922,829 -0.28(-3.17%)
Feb 23, 2023 8.910 8.950 8.640 8.840 3,146,225 -0.02(-0.23%)
Feb 22, 2023 8.880 9.040 8.805 8.860 2,015,586 -0.03(-0.34%)
Feb 21, 2023 9.150 9.200 8.835 8.890 2,914,837 -0.42(-4.51%)
Feb 17, 2023 9.160 9.400 9.040 9.310 2,027,212 +0.10(+1.09%)
Feb 16, 2023 9.380 9.595 9.210 9.210 5,504,307 -0.37(-3.86%)
Feb 15, 2023 9.260 9.590 9.260 9.580 3,211,041 +0.20(+2.13%)
Feb 14, 2023 9.330 9.560 9.275 9.380 1,562,071 -0.07(-0.74%)
Feb 13, 2023 9.320 9.510 9.240 9.450 2,393,206 +0.12(+1.29%)
Feb 10, 2023 9.460 9.530 9.250 9.330 3,228,153 -0.28(-2.91%)
Feb 09, 2023 10.00 10.09 9.580 9.610 5,376,571 -0.27(-2.73%)
Feb 08, 2023 10.96 10.97 9.560 9.880 8,400,753 -0.91(-8.43%)
Feb 07, 2023 10.80 10.96 10.54 10.79 2,568,946 +0.01(+0.09%)
Feb 06, 2023 10.93 11.01 10.66 10.78 3,011,884 -0.34(-3.06%)
Feb 03, 2023 11.00 11.40 10.89 11.12 2,716,434 -0.06(-0.54%)
Feb 02, 2023 11.29 11.41 11.03 11.18 2,776,133 +0.01(+0.09%)
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.