Skip to main content

Under Armour Inc Cl C (NY: UA )

7.085 +0.115 (+1.65%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 19.06 19.06 18.67 18.94 2,169,512 -0.07(-0.37%)
Jan 30, 2019 19.06 19.10 18.89 19.01 1,310,756 +0.08(+0.42%)
Jan 29, 2019 19.32 19.40 18.84 18.93 1,392,800 -0.44(-2.27%)
Jan 28, 2019 19.27 19.56 19.11 19.37 1,864,491 -0.12(-0.62%)
Jan 25, 2019 18.90 19.53 18.88 19.49 2,385,200 +0.63(+3.34%)
Jan 24, 2019 18.39 18.86 18.29 18.86 2,007,497 +0.46(+2.50%)
Jan 23, 2019 18.61 18.74 18.31 18.40 1,720,408 -0.19(-1.02%)
Jan 22, 2019 18.97 19.07 18.46 18.59 3,253,403 +0.04(+0.22%)
Jan 18, 2019 18.42 18.57 18.18 18.55 2,374,400 +0.40(+2.20%)
Jan 17, 2019 17.62 18.21 17.58 18.15 1,883,777 +0.38(+2.14%)
Jan 16, 2019 17.95 18.20 17.76 17.77 1,294,040 -0.15(-0.84%)
Jan 15, 2019 17.88 18.05 17.78 17.92 2,286,559 +0.04(+0.22%)
Jan 14, 2019 17.72 18.07 17.68 17.88 1,744,758 +0.02(+0.11%)
Jan 11, 2019 17.45 18.13 17.44 17.86 2,382,700 +0.31(+1.77%)
Jan 10, 2019 17.20 17.70 17.03 17.55 2,132,060 -0.07(-0.40%)
Jan 09, 2019 17.42 17.73 17.21 17.62 1,828,552 +0.38(+2.20%)
Jan 08, 2019 17.35 17.50 17.05 17.24 1,928,894 +0.13(+0.76%)
Jan 07, 2019 16.72 17.30 16.52 17.11 1,909,236 +0.51(+3.07%)
Jan 04, 2019 16.21 16.75 16.21 16.60 1,770,500 +0.64(+4.01%)
Jan 03, 2019 16.28 16.39 15.72 15.96 2,282,016 -0.49(-2.98%)
Jan 02, 2019 15.97 16.57 15.75 16.45 2,711,581 +0.28(+1.73%)
Dec 31, 2018 16.06 16.43 16.05 16.17 2,277,700 +0.18(+1.13%)
Dec 28, 2018 16.25 16.48 15.91 15.99 2,267,400 -0.26(-1.60%)
Dec 27, 2018 16.00 16.26 15.54 16.25 2,270,830 +0.02(+0.12%)
Dec 26, 2018 15.25 16.27 15.05 16.23 2,559,375 +1.04(+6.85%)
Dec 24, 2018 15.23 15.79 15.06 15.19 1,937,400 -0.22(-1.43%)
Dec 21, 2018 16.24 16.36 15.33 15.41 5,145,200 -0.67(-4.17%)
Dec 20, 2018 16.64 16.87 15.96 16.08 5,253,775 -0.56(-3.37%)
Dec 19, 2018 17.30 17.32 16.43 16.64 3,033,223 -0.76(-4.37%)
Dec 18, 2018 17.19 17.69 16.92 17.40 3,209,792 +0.38(+2.23%)
Dec 17, 2018 17.49 17.88 16.91 17.02 3,611,504 -0.71(-4.00%)
Dec 14, 2018 17.54 18.27 17.32 17.73 4,256,100 -0.08(-0.45%)
Dec 13, 2018 18.91 19.05 17.63 17.81 7,152,197 -1.20(-6.31%)
Dec 12, 2018 20.05 20.08 18.40 19.01 8,767,370 -1.86(-8.91%)
Dec 11, 2018 21.26 21.41 20.59 20.87 2,858,234 -0.14(-0.67%)
Dec 10, 2018 22.05 22.18 20.84 21.01 3,520,983 -1.06(-4.80%)
Dec 07, 2018 22.62 22.82 21.82 22.07 4,241,800 -0.51(-2.26%)
Dec 06, 2018 21.60 22.58 21.46 22.58 3,909,443 +0.61(+2.78%)
Dec 04, 2018 22.50 22.81 21.73 21.97 3,563,000 -0.56(-2.49%)
Dec 03, 2018 22.80 23.28 22.46 22.53 4,191,886 +0.20(+0.90%)
Nov 30, 2018 22.00 22.76 21.88 22.33 4,723,100 +0.58(+2.67%)
Nov 29, 2018 21.48 22.00 20.97 21.75 2,886,474 +0.18(+0.83%)
Nov 28, 2018 20.58 21.83 20.49 21.57 4,251,339 +1.17(+5.74%)
Nov 27, 2018 20.37 20.50 19.94 20.40 2,608,871 -0.26(-1.26%)
Nov 26, 2018 20.21 20.78 20.19 20.66 2,482,654 +0.58(+2.89%)
Nov 23, 2018 19.89 20.18 19.82 20.08 1,318,300 +0.05(+0.25%)
Nov 21, 2018 20.03 20.03 20.03 0 +0.65(+3.35%)
Nov 20, 2018 18.96 19.53 18.72 19.38 3,298,765 -0.04(-0.21%)
Nov 19, 2018 20.11 20.22 19.25 19.42 3,300,236 -0.79(-3.91%)
Nov 16, 2018 20.68 20.68 20.00 20.21 3,419,700 -0.69(-3.30%)
Nov 15, 2018 20.67 20.90 19.83 20.90 3,702,723 -0.05(-0.24%)
Nov 14, 2018 21.33 21.90 20.90 20.95 3,026,570 -0.16(-0.76%)
Nov 13, 2018 20.81 21.45 20.81 21.11 3,284,472 +0.29(+1.39%)
Nov 12, 2018 20.73 21.40 20.56 20.82 2,975,154 +0.08(+0.39%)
Nov 09, 2018 20.51 21.22 20.45 20.74 2,850,000 +0.00(+0.00%)
Nov 08, 2018 20.58 20.80 20.31 20.74 2,708,773 +0.08(+0.39%)
Nov 07, 2018 20.84 20.92 20.21 20.66 2,820,634 -0.25(-1.20%)
Nov 06, 2018 21.30 21.30 20.51 20.91 3,881,362 -0.55(-2.56%)
Nov 05, 2018 21.94 22.23 21.36 21.46 4,605,809 +0.04(+0.19%)
Nov 02, 2018 21.10 21.70 20.94 21.42 3,477,900 +0.31(+1.47%)
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.