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 (%)
Aug 31, 2022 7.750 7.890 7.570 7.590 4,278,876 -0.15(-1.94%)
Aug 30, 2022 7.730 7.860 7.690 7.740 2,482,007 +0.06(+0.78%)
Aug 29, 2022 7.670 7.820 7.610 7.680 2,416,870 -0.12(-1.54%)
Aug 26, 2022 8.130 8.220 7.660 7.800 4,285,441 -0.29(-3.58%)
Aug 25, 2022 8.010 8.300 7.970 8.090 3,469,208 +0.07(+0.87%)
Aug 24, 2022 8.040 8.130 7.880 8.020 4,275,798 +0.02(+0.25%)
Aug 23, 2022 8.090 8.205 7.950 8.000 4,876,944 -0.01(-0.12%)
Aug 22, 2022 8.160 8.160 7.910 8.010 6,190,950 -0.30(-3.61%)
Aug 19, 2022 8.730 8.750 8.260 8.310 5,008,773 -0.49(-5.57%)
Aug 18, 2022 8.980 8.980 8.750 8.800 1,827,645 -0.21(-2.33%)
Aug 17, 2022 9.050 9.150 8.890 9.010 2,327,105 -0.23(-2.49%)
Aug 16, 2022 9.100 9.400 9.045 9.240 2,655,979 +0.16(+1.76%)
Aug 15, 2022 9.010 9.120 8.950 9.080 2,271,169 +0.03(+0.33%)
Aug 12, 2022 8.990 9.080 8.863 9.050 1,978,413 +0.16(+1.80%)
Aug 11, 2022 8.940 9.180 8.855 8.890 2,395,127 +0.14(+1.60%)
Aug 10, 2022 8.630 8.820 8.610 8.750 4,266,752 +0.39(+4.67%)
Aug 09, 2022 8.680 8.680 8.230 8.360 4,195,177 -0.35(-4.02%)
Aug 08, 2022 8.530 8.870 8.530 8.710 2,411,217 +0.26(+3.08%)
Aug 05, 2022 8.230 8.630 8.200 8.450 2,481,045 +0.10(+1.20%)
Aug 04, 2022 8.360 8.395 8.150 8.350 2,613,049 -0.11(-1.30%)
Aug 03, 2022 8.400 8.750 8.300 8.460 2,669,107 +0.21(+2.55%)
Aug 02, 2022 8.280 8.400 8.210 8.250 2,081,470 -0.12(-1.43%)
Aug 01, 2022 8.160 8.420 8.035 8.370 2,560,585 +0.11(+1.33%)
Jul 29, 2022 8.100 8.280 7.965 8.260 2,835,513 +0.18(+2.23%)
Jul 28, 2022 7.800 8.090 7.685 8.080 2,171,149 +0.27(+3.46%)
Jul 27, 2022 7.540 7.830 7.445 7.810 3,196,542 +0.40(+5.40%)
Jul 26, 2022 7.700 7.700 7.380 7.410 2,830,823 -0.46(-5.84%)
Jul 25, 2022 7.950 7.950 7.750 7.870 2,541,424 -0.04(-0.51%)
Jul 22, 2022 8.170 8.170 7.860 7.910 2,295,713 -0.19(-2.35%)
Jul 21, 2022 8.000 8.100 7.870 8.100 2,159,323 +0.03(+0.37%)
Jul 20, 2022 7.880 8.100 7.839 8.070 2,605,040 +0.21(+2.67%)
Jul 19, 2022 7.580 7.910 7.540 7.860 3,006,144 +0.42(+5.65%)
Jul 18, 2022 7.570 7.720 7.405 7.440 3,373,576 -0.02(-0.27%)
Jul 15, 2022 7.310 7.490 7.220 7.460 2,085,318 +0.20(+2.75%)
Jul 14, 2022 7.460 7.520 7.220 7.260 3,035,913 -0.32(-4.22%)
Jul 13, 2022 7.570 7.625 7.380 7.580 4,274,331 -0.08(-1.04%)
Jul 12, 2022 7.590 7.795 7.585 7.660 2,289,635 +0.05(+0.66%)
Jul 11, 2022 7.720 7.860 7.535 7.610 2,892,826 -0.35(-4.40%)
Jul 08, 2022 7.880 8.020 7.765 7.960 4,117,646 +0.09(+1.14%)
Jul 07, 2022 7.760 7.975 7.710 7.870 8,346,639 +0.21(+2.74%)
Jul 06, 2022 7.920 7.982 7.620 7.660 3,567,764 -0.26(-3.28%)
Jul 05, 2022 7.510 7.930 7.455 7.920 3,604,688 +0.25(+3.26%)
Jul 01, 2022 7.560 7.710 7.390 7.670 4,779,805 +0.09(+1.19%)
Jun 30, 2022 7.730 7.750 7.420 7.580 5,395,463 -0.23(-2.94%)
Jun 29, 2022 8.150 8.150 7.755 7.810 4,940,549 -0.30(-3.70%)
Jun 28, 2022 8.390 8.590 8.100 8.110 3,657,381 -0.25(-2.99%)
Jun 27, 2022 8.420 8.510 8.130 8.360 4,567,704 -0.03(-0.36%)
Jun 24, 2022 8.330 8.505 8.280 8.390 12,467,612 +0.18(+2.19%)
Jun 23, 2022 8.190 8.260 7.900 8.210 7,536,359 +0.09(+1.11%)
Jun 22, 2022 7.910 8.200 7.870 8.120 6,521,667 +0.04(+0.50%)
Jun 21, 2022 8.380 8.460 8.025 8.080 9,900,161 -0.30(-3.58%)
Jun 17, 2022 8.230 8.620 8.095 8.380 49,946,704 +0.22(+2.70%)
Jun 16, 2022 8.520 8.540 8.070 8.160 7,906,150 -0.63(-7.17%)
Jun 15, 2022 8.790 8.990 8.665 8.790 7,263,720 +0.13(+1.50%)
Jun 14, 2022 8.920 9.040 8.650 8.660 4,556,639 -0.21(-2.37%)
Jun 13, 2022 9.000 9.100 8.785 8.870 5,085,624 -0.47(-5.03%)
Jun 10, 2022 9.470 9.590 9.280 9.340 4,175,382 -0.39(-4.01%)
Jun 09, 2022 9.950 10.07 9.720 9.730 3,982,549 -0.31(-3.09%)
Jun 08, 2022 10.00 10.24 9.950 10.04 2,755,834 -0.07(-0.69%)
Jun 07, 2022 9.920 10.20 9.840 10.11 3,405,242 +0.01(+0.10%)
Jun 06, 2022 10.17 10.39 9.970 10.10 5,626,607 +0.02(+0.20%)
Jun 03, 2022 9.930 10.27 9.880 10.08 4,510,006 +0.02(+0.20%)
Jun 02, 2022 9.550 10.15 9.470 10.06 4,536,898 +0.65(+6.91%)
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.