Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Under Armour Inc Cl C (NY: UA )

6.470 +0.110 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 14.24 14.44 14.03 14.42 3,059,836 +0.23(+1.62%)
Apr 29, 2022 14.26 14.59 14.15 14.19 2,408,622 -0.24(-1.66%)
Apr 28, 2022 14.20 14.60 13.98 14.43 2,424,423 +0.47(+3.37%)
Apr 27, 2022 13.71 14.15 13.59 13.96 2,845,095 +0.22(+1.60%)
Apr 26, 2022 14.45 14.60 13.67 13.74 4,207,815 -0.85(-5.83%)
Apr 25, 2022 14.28 14.65 14.13 14.59 3,507,318 +0.25(+1.74%)
Apr 22, 2022 14.93 15.09 14.29 14.34 3,323,921 -0.77(-5.10%)
Apr 21, 2022 15.60 15.71 15.02 15.11 2,594,822 -0.22(-1.44%)
Apr 20, 2022 15.53 15.65 15.31 15.33 1,834,806 -0.11(-0.71%)
Apr 19, 2022 14.84 15.59 14.84 15.44 3,013,015 +0.60(+4.04%)
Apr 18, 2022 14.81 14.96 14.65 14.84 2,517,557 -0.04(-0.27%)
Apr 14, 2022 15.01 15.21 14.86 14.88 2,604,068 -0.12(-0.80%)
Apr 13, 2022 14.69 15.12 14.69 15.00 2,319,497 +0.33(+2.25%)
Apr 12, 2022 14.80 15.08 14.59 14.67 3,301,466 -0.01(-0.07%)
Apr 11, 2022 14.54 15.02 14.49 14.68 2,614,084 -0.06(-0.41%)
Apr 08, 2022 14.84 15.07 14.68 14.74 2,368,704 -0.10(-0.67%)
Apr 07, 2022 14.75 14.94 14.49 14.84 2,135,728 -0.04(-0.27%)
Apr 06, 2022 14.89 15.05 14.58 14.88 2,836,905 -0.30(-1.98%)
Apr 05, 2022 15.39 15.62 15.03 15.18 2,840,726 -0.35(-2.25%)
Apr 04, 2022 15.40 15.78 15.31 15.53 2,676,677 +0.14(+0.91%)
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.