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 (%)
Feb 26, 2021 18.11 18.57 17.87 18.20 2,785,200 +0.10(+0.55%)
Feb 25, 2021 18.28 18.87 18.02 18.10 2,354,869 -0.20(-1.09%)
Feb 24, 2021 18.36 18.59 18.13 18.30 2,216,330 +0.00(+0.00%)
Feb 23, 2021 18.37 18.45 17.62 18.30 5,063,267 -0.24(-1.29%)
Feb 22, 2021 18.61 19.04 18.49 18.54 5,624,077 -0.42(-2.22%)
Feb 19, 2021 18.68 19.25 18.67 18.96 2,863,200 +0.45(+2.43%)
Feb 18, 2021 18.61 18.70 18.32 18.51 3,106,104 -0.16(-0.86%)
Feb 17, 2021 18.40 18.74 18.21 18.67 4,474,566 +0.05(+0.27%)
Feb 16, 2021 18.85 18.99 18.36 18.62 3,511,616 -0.22(-1.17%)
Feb 12, 2021 18.98 19.16 18.75 18.84 5,766,200 -0.37(-1.93%)
Feb 11, 2021 18.94 19.62 18.91 19.21 6,385,397 +0.45(+2.40%)
Feb 10, 2021 18.96 19.62 18.53 18.76 12,200,018 +1.22(+6.96%)
Feb 09, 2021 17.66 17.97 17.43 17.54 6,554,605 -0.16(-0.90%)
Feb 08, 2021 17.81 17.99 17.64 17.70 3,902,492 -0.04(-0.23%)
Feb 05, 2021 17.44 17.95 17.43 17.74 3,903,200 +0.38(+2.19%)
Feb 04, 2021 16.83 17.37 16.80 17.36 3,696,033 +0.57(+3.39%)
Feb 03, 2021 16.09 16.85 15.98 16.79 4,482,930 +0.79(+4.94%)
Feb 02, 2021 15.66 16.10 15.58 16.00 3,147,592 +0.59(+3.83%)
Feb 01, 2021 15.05 15.44 14.88 15.41 2,738,715 +0.44(+2.94%)
Jan 29, 2021 15.04 15.27 14.77 14.97 3,901,800 -0.20(-1.32%)
Jan 28, 2021 15.00 15.36 14.90 15.17 8,469,980 +0.40(+2.71%)
Jan 27, 2021 15.42 15.68 14.62 14.77 7,028,601 -1.10(-6.93%)
Jan 26, 2021 16.43 16.43 15.72 15.87 6,599,587 -0.07(-0.44%)
Jan 25, 2021 15.82 16.31 15.57 15.94 3,119,285 +0.05(+0.31%)
Jan 22, 2021 16.00 16.07 15.68 15.89 2,726,000 -0.22(-1.37%)
Jan 21, 2021 16.56 16.79 16.08 16.11 3,519,898 +0.14(+0.88%)
Jan 20, 2021 15.59 16.14 15.55 15.97 3,570,864 +0.41(+2.63%)
Jan 19, 2021 15.65 15.78 15.46 15.56 2,131,272 -0.03(-0.19%)
Jan 15, 2021 15.85 15.92 15.24 15.59 2,967,400 -0.36(-2.26%)
Jan 14, 2021 16.01 16.34 15.91 15.95 2,321,108 +0.04(+0.25%)
Jan 13, 2021 16.26 16.38 15.80 15.91 2,369,134 -0.42(-2.57%)
Jan 12, 2021 15.60 16.46 15.45 16.33 5,046,897 +0.81(+5.22%)
Jan 11, 2021 15.06 15.56 14.92 15.52 3,659,129 +0.27(+1.77%)
Jan 08, 2021 15.65 15.75 15.25 15.25 3,293,500 -0.34(-2.18%)
Jan 07, 2021 15.70 15.84 15.42 15.59 2,339,524 +0.08(+0.52%)
Jan 06, 2021 15.44 15.87 15.38 15.51 3,744,954 +0.06(+0.39%)
Jan 05, 2021 15.00 15.58 14.97 15.45 2,099,422 +0.39(+2.59%)
Jan 04, 2021 15.22 15.23 14.81 15.06 4,412,997 +0.18(+1.21%)
Dec 31, 2020 14.88 14.88 14.88 2,877,654 -0.20(-1.33%)
Dec 30, 2020 14.73 15.13 14.72 15.08 2,877,654 +0.43(+2.94%)
Dec 29, 2020 14.93 14.98 14.52 14.65 2,381,386 -0.31(-2.07%)
Dec 28, 2020 15.12 15.30 14.91 14.96 1,959,414 -0.09(-0.60%)
Dec 24, 2020 15.08 15.12 14.69 15.05 1,529,300 -0.04(-0.27%)
Dec 23, 2020 14.69 15.17 14.63 15.09 3,775,121 +0.41(+2.79%)
Dec 22, 2020 15.13 15.18 14.67 14.68 3,445,239 -0.41(-2.72%)
Dec 21, 2020 14.82 15.22 14.70 15.09 3,256,051 -0.01(-0.07%)
Dec 18, 2020 15.18 15.29 14.96 15.10 5,656,000 -0.13(-0.85%)
Dec 17, 2020 15.32 15.34 15.11 15.23 2,729,606 -0.06(-0.39%)
Dec 16, 2020 15.50 15.59 15.08 15.29 2,575,988 -0.16(-1.04%)
Dec 15, 2020 15.15 15.46 15.15 15.45 2,524,933 +0.48(+3.21%)
Dec 14, 2020 15.27 15.32 14.95 14.97 2,444,703 -0.13(-0.86%)
Dec 11, 2020 15.24 15.50 15.04 15.10 1,859,100 -0.29(-1.88%)
Dec 10, 2020 15.23 15.47 15.01 15.39 2,868,797 +0.00(+0.00%)
Dec 09, 2020 15.30 15.71 15.20 15.39 5,723,638 +0.18(+1.18%)
Dec 08, 2020 14.88 15.50 14.78 15.21 5,176,898 +0.21(+1.40%)
Dec 07, 2020 14.74 15.01 14.56 15.00 3,460,644 +0.17(+1.15%)
Dec 04, 2020 15.11 15.16 14.68 14.83 3,573,800 -0.14(-0.94%)
Dec 03, 2020 14.47 15.15 14.43 14.97 4,819,980 +0.46(+3.17%)
Dec 02, 2020 14.60 14.67 14.39 14.51 3,677,313 -0.18(-1.23%)
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.