Under Armour Inc Cl C (NY: UA )

19.27 USD -0.97 (-4.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 20.30 20.34 19.22 19.27 4,288,793 -0.97(-4.79%)
May 07, 2021 20.22 20.97 20.04 20.24 2,778,718 -0.20(-0.98%)
May 06, 2021 21.19 21.20 20.22 20.44 3,000,396 -0.69(-3.27%)
May 05, 2021 21.00 21.83 20.57 21.13 9,650,311 +1.41(+7.15%)
May 04, 2021 19.40 20.04 19.12 19.72 3,426,567 -0.16(-0.80%)
May 03, 2021 20.00 20.16 19.73 19.88 2,782,291 -0.03(-0.15%)
Apr 30, 2021 20.00 20.32 19.83 19.91 2,210,500 -0.18(-0.90%)
Apr 29, 2021 19.98 20.22 19.86 20.09 1,957,659 +0.32(+1.62%)
Apr 28, 2021 19.80 20.04 19.72 19.77 1,702,692 -0.14(-0.70%)
Apr 27, 2021 19.58 20.01 19.58 19.91 4,417,746 +0.39(+2.00%)
Apr 26, 2021 19.39 19.89 19.27 19.52 2,865,576 +0.26(+1.35%)
Apr 23, 2021 19.17 19.47 19.17 19.26 2,470,400 +0.24(+1.26%)
Apr 22, 2021 18.75 19.39 18.69 19.02 2,656,745 +0.29(+1.55%)
Apr 21, 2021 17.68 18.74 17.68 18.73 2,952,220 +0.94(+5.28%)
Apr 20, 2021 18.03 18.03 17.39 17.79 3,309,089 -0.28(-1.55%)
Apr 19, 2021 18.29 18.30 17.91 18.07 2,597,306 -0.35(-1.90%)
Apr 16, 2021 18.46 18.52 18.25 18.42 1,948,000 +0.11(+0.60%)
Apr 15, 2021 18.57 18.57 18.21 18.31 1,650,634 -0.12(-0.65%)
Apr 14, 2021 18.55 18.80 18.37 18.43 1,645,139 -0.13(-0.70%)
Apr 13, 2021 19.08 19.08 18.32 18.56 3,691,588 -0.63(-3.28%)
Apr 12, 2021 19.10 19.36 19.00 19.19 2,105,882 +0.01(+0.05%)
Apr 09, 2021 19.08 19.24 18.82 19.18 2,699,000 +0.20(+1.05%)
Apr 08, 2021 18.74 19.14 18.46 18.98 5,282,636 +0.16(+0.85%)
Apr 07, 2021 19.11 19.21 18.70 18.82 1,777,678 -0.28(-1.47%)
Apr 06, 2021 18.88 19.26 18.88 19.10 2,618,431 +0.22(+1.17%)
Apr 05, 2021 18.44 19.00 18.20 18.88 11,914,242 +0.61(+3.34%)
Apr 01, 2021 18.48 18.53 18.13 18.27 2,762,000 -0.19(-1.03%)
Mar 31, 2021 17.92 18.62 17.79 18.46 10,650,040 +0.56(+3.13%)
Mar 30, 2021 17.67 18.00 17.48 17.90 2,966,161 +0.25(+1.42%)
Mar 29, 2021 18.17 18.31 17.47 17.65 5,157,129 -0.66(-3.60%)
Mar 26, 2021 18.59 18.71 17.77 18.31 4,552,700 -0.01(-0.05%)
Mar 25, 2021 17.65 18.47 17.36 18.32 4,258,738 +0.18(+0.99%)
Mar 24, 2021 18.67 19.01 18.14 18.14 4,119,759 -0.44(-2.37%)
Mar 23, 2021 19.23 19.63 18.44 18.58 2,914,776 -0.85(-4.37%)
Mar 22, 2021 19.31 19.55 18.88 19.43 5,081,848 +0.18(+0.94%)
Mar 19, 2021 19.29 19.45 19.02 19.25 3,447,100 -0.17(-0.88%)
Mar 18, 2021 19.18 20.07 19.14 19.42 4,353,361 +0.17(+0.88%)
Mar 17, 2021 19.50 19.60 19.05 19.25 3,421,929 -0.25(-1.28%)
Mar 16, 2021 20.15 20.21 19.39 19.50 2,558,517 -0.69(-3.42%)
Mar 15, 2021 19.59 20.31 19.59 20.19 5,371,112 +0.74(+3.80%)
Mar 12, 2021 19.05 19.60 19.04 19.45 2,661,500 +0.41(+2.15%)
Mar 11, 2021 18.79 19.12 18.72 19.04 2,792,825 +0.18(+0.95%)
Mar 10, 2021 18.80 19.15 18.65 18.86 4,915,182 +0.15(+0.80%)
Mar 09, 2021 19.24 19.25 18.69 18.71 2,125,204 -0.40(-2.09%)
Mar 08, 2021 18.90 19.53 18.75 19.11 4,635,596 +0.37(+1.97%)
Mar 05, 2021 19.08 19.30 17.86 18.74 3,828,600 -0.23(-1.21%)
Mar 04, 2021 19.26 19.54 18.54 18.97 3,875,955 -0.30(-1.56%)
Mar 03, 2021 19.01 19.72 19.01 19.27 3,298,480 +0.25(+1.31%)
Mar 02, 2021 18.93 19.18 18.83 19.02 2,114,183 +0.07(+0.37%)
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.