Skip to main content

Under Armour Inc Cl C (NY: UA )

7.120 +0.150 (+2.15%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 22.26 22.33 22.05 22.20 2,381,200 +0.05(+0.23%)
Jun 27, 2019 21.98 22.25 21.87 22.15 1,863,857 +0.08(+0.36%)
Jun 26, 2019 21.90 22.37 21.77 22.07 1,805,309 +0.21(+0.96%)
Jun 25, 2019 22.45 22.68 21.80 21.86 2,364,916 -0.59(-2.63%)
Jun 24, 2019 22.91 23.27 22.38 22.45 2,410,183 -0.65(-2.81%)
Jun 21, 2019 23.40 23.42 22.98 23.10 2,236,000 -0.39(-1.66%)
Jun 20, 2019 24.08 24.11 23.43 23.49 1,794,973 -0.26(-1.09%)
Jun 19, 2019 24.04 24.10 23.66 23.75 1,641,950 -0.25(-1.04%)
Jun 18, 2019 23.73 24.17 23.65 24.00 1,942,999 +0.48(+2.04%)
Jun 17, 2019 23.79 23.92 23.37 23.52 1,413,647 -0.33(-1.38%)
Jun 14, 2019 23.41 23.91 23.41 23.85 1,609,100 +0.36(+1.53%)
Jun 13, 2019 23.20 23.65 23.15 23.49 1,941,435 +0.57(+2.49%)
Jun 12, 2019 23.11 23.29 22.86 22.92 1,270,936 -0.18(-0.78%)
Jun 11, 2019 22.78 23.18 22.76 23.10 1,889,452 +0.41(+1.81%)
Jun 10, 2019 22.89 23.39 22.68 22.69 2,033,302 -0.20(-0.87%)
Jun 07, 2019 22.69 22.94 22.57 22.89 1,818,900 +0.36(+1.60%)
Jun 06, 2019 22.61 22.75 22.33 22.53 2,102,867 -0.07(-0.31%)
Jun 05, 2019 21.82 22.65 21.72 22.60 2,993,124 +0.90(+4.15%)
Jun 04, 2019 20.99 21.72 20.95 21.70 2,844,309 +0.98(+4.73%)
Jun 03, 2019 20.15 20.83 20.10 20.72 2,692,038 +0.49(+2.42%)
May 31, 2019 20.08 20.54 20.08 20.23 2,097,000 -0.21(-1.03%)
May 30, 2019 20.25 20.57 20.02 20.44 1,409,603 +0.12(+0.59%)
May 29, 2019 20.87 20.87 20.13 20.32 2,376,251 -0.64(-3.05%)
May 28, 2019 21.02 21.34 20.96 20.96 2,083,838 +0.05(+0.24%)
May 24, 2019 20.96 21.03 20.69 20.91 2,009,100 +0.06(+0.29%)
May 23, 2019 21.20 21.29 20.72 20.85 3,047,449 -0.52(-2.43%)
May 22, 2019 20.96 21.41 20.92 21.37 2,566,605 +0.21(+0.99%)
May 21, 2019 21.00 21.17 20.59 21.16 2,917,022 +0.30(+1.44%)
May 20, 2019 20.57 20.94 20.27 20.86 4,049,404 +0.16(+0.77%)
May 17, 2019 20.01 20.85 19.84 20.70 6,150,800 +1.34(+6.92%)
May 16, 2019 18.99 19.53 18.99 19.36 2,102,990 +0.41(+2.16%)
May 15, 2019 18.98 19.17 18.85 18.95 2,169,439 -0.18(-0.94%)
May 14, 2019 18.59 19.17 18.48 19.13 2,240,245 +0.60(+3.24%)
May 13, 2019 18.75 18.89 18.40 18.53 2,366,977 -0.70(-3.64%)
May 10, 2019 19.44 19.56 18.94 19.23 2,633,200 -0.38(-1.94%)
May 09, 2019 19.77 19.77 19.24 19.61 2,487,049 -0.19(-0.96%)
May 08, 2019 19.50 20.00 19.36 19.80 1,987,128 +0.29(+1.49%)
May 07, 2019 19.74 19.96 19.32 19.51 2,713,969 -0.35(-1.76%)
May 06, 2019 19.79 19.96 19.45 19.86 1,985,837 -0.38(-1.88%)
May 03, 2019 20.41 20.47 19.90 20.24 2,665,200 -0.15(-0.74%)
May 02, 2019 21.22 21.65 20.26 20.39 5,326,571 +0.71(+3.61%)
May 01, 2019 20.76 20.89 19.63 19.68 4,397,438 -1.04(-5.02%)
Apr 30, 2019 20.61 20.86 20.48 20.72 2,595,131 +0.16(+0.78%)
Apr 29, 2019 20.44 20.69 20.43 20.56 1,447,447 +0.16(+0.78%)
Apr 26, 2019 20.17 20.44 20.06 20.40 1,477,400 +0.30(+1.49%)
Apr 25, 2019 20.25 20.29 19.94 20.10 2,718,145 -0.20(-0.99%)
Apr 24, 2019 19.99 20.44 19.82 20.30 2,042,145 +0.36(+1.81%)
Apr 23, 2019 19.64 20.04 19.61 19.94 2,465,218 +0.40(+2.05%)
Apr 22, 2019 19.65 19.76 19.42 19.54 1,431,443 -0.20(-1.01%)
Apr 18, 2019 19.56 19.92 19.52 19.74 2,213,600 +0.08(+0.41%)
Apr 17, 2019 19.50 19.93 19.47 19.66 2,050,203 +0.16(+0.82%)
Apr 16, 2019 19.79 19.84 19.45 19.50 1,665,865 -0.27(-1.37%)
Apr 15, 2019 19.71 19.94 19.68 19.77 1,537,468 +0.08(+0.41%)
Apr 12, 2019 19.41 19.73 19.41 19.69 979,000 +0.35(+1.81%)
Apr 11, 2019 19.36 19.59 19.23 19.34 911,011 +0.02(+0.10%)
Apr 10, 2019 19.02 19.40 18.92 19.32 1,917,490 +0.61(+3.26%)
Apr 09, 2019 19.36 19.45 18.54 18.71 2,461,347 -0.79(-4.05%)
Apr 08, 2019 19.56 19.59 19.32 19.50 1,433,894 -0.14(-0.71%)
Apr 05, 2019 19.80 19.90 19.46 19.64 1,474,200 -0.13(-0.66%)
Apr 04, 2019 19.20 19.80 19.19 19.77 1,721,862 +0.63(+3.29%)
Apr 03, 2019 19.15 19.41 19.11 19.14 1,947,958 +0.11(+0.58%)
Apr 02, 2019 18.78 19.09 18.69 19.03 1,592,574 +0.19(+1.01%)
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.