Skip to main content

Under Armour Inc Cl C (NY: UA )

7.085 +0.115 (+1.65%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 9.860 9.920 9.285 9.410 4,722,082 -0.29(-2.99%)
May 31, 2022 9.390 9.800 9.290 9.700 6,098,020 +0.32(+3.41%)
May 27, 2022 9.110 9.405 9.100 9.380 3,757,695 +0.25(+2.74%)
May 26, 2022 8.930 9.255 8.930 9.130 6,056,954 +0.33(+3.75%)
May 25, 2022 8.210 8.850 8.120 8.800 6,423,989 +0.59(+7.19%)
May 24, 2022 8.570 8.570 8.120 8.210 5,290,576 -0.47(-5.41%)
May 23, 2022 8.340 8.690 8.198 8.680 6,052,629 +0.20(+2.36%)
May 20, 2022 8.340 8.530 8.095 8.480 13,922,803 +0.30(+3.67%)
May 19, 2022 9.280 9.350 8.120 8.180 27,877,014 -1.53(-15.76%)
May 18, 2022 10.23 10.29 9.635 9.710 3,524,648 -0.72(-6.90%)
May 17, 2022 10.22 10.49 10.16 10.43 2,917,023 +0.44(+4.40%)
May 16, 2022 10.07 10.15 9.890 9.990 3,048,638 -0.15(-1.48%)
May 13, 2022 9.820 10.31 9.785 10.14 5,672,157 +0.45(+4.64%)
May 12, 2022 9.070 9.925 9.070 9.690 7,048,514 +0.50(+5.44%)
May 11, 2022 9.570 9.657 9.180 9.190 3,981,112 -0.40(-4.17%)
May 10, 2022 9.730 9.870 9.320 9.590 8,310,479 +0.00(+0.00%)
May 09, 2022 9.710 10.15 9.535 9.590 7,261,534 -0.26(-2.64%)
May 06, 2022 10.47 10.65 9.665 9.850 24,107,524 -3.44(-25.88%)
May 05, 2022 14.22 14.25 13.06 13.29 4,193,456 -1.13(-7.84%)
May 04, 2022 14.32 14.49 13.77 14.42 4,453,498 +0.18(+1.26%)
May 03, 2022 14.46 14.59 14.03 14.24 2,858,440 -0.18(-1.25%)
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.