Under Armour Inc Cl C (NY: UA )

15.49 USD -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 15.72 16.07 15.20 15.49 5,468,777 -0.01(-0.06%)
Jan 26, 2022 16.09 16.22 15.35 15.50 3,735,877 -0.42(-2.64%)
Jan 25, 2022 16.15 16.14 15.69 15.92 3,560,871 -0.58(-3.52%)
Jan 24, 2022 15.75 16.56 15.51 16.50 4,752,543 +0.41(+2.55%)
Jan 21, 2022 16.23 16.60 15.85 16.09 4,330,762 +0.11(+0.69%)
Jan 20, 2022 16.21 16.82 15.96 15.98 2,409,551 -0.29(-1.78%)
Jan 19, 2022 16.28 16.60 16.20 16.27 3,010,987 +0.12(+0.74%)
Jan 18, 2022 16.20 16.42 16.05 16.15 2,296,713 -0.03(-0.19%)
Jan 14, 2022 16.18 0 -0.33(-2.00%)
Jan 13, 2022 16.68 16.87 16.48 16.51 1,819,817 -0.19(-1.14%)
Jan 12, 2022 16.83 17.17 16.65 16.70 2,035,425 +0.04(+0.24%)
Jan 11, 2022 16.62 16.71 16.27 16.66 2,342,245 -0.02(-0.12%)
Jan 10, 2022 16.69 16.70 16.26 16.68 2,489,279 -0.30(-1.77%)
Jan 07, 2022 17.57 17.57 16.98 16.98 2,317,065 -0.68(-3.85%)
Jan 06, 2022 17.60 17.77 17.05 17.66 1,665,981 +0.18(+1.03%)
Jan 05, 2022 18.13 18.35 17.46 17.48 3,045,604 -0.73(-4.01%)
Jan 04, 2022 18.60 18.65 18.14 18.21 2,497,647 +0.14(+0.77%)
Jan 03, 2022 18.13 18.39 18.00 18.07 1,380,283 +0.03(+0.17%)
Dec 31, 2021 17.99 18.12 17.85 18.04 890,351 +0.05(+0.28%)
Dec 30, 2021 17.93 18.21 17.90 17.99 1,478,990 +0.05(+0.28%)
Dec 29, 2021 17.84 18.12 17.76 17.94 1,769,923 +0.17(+0.96%)
Dec 28, 2021 17.74 18.11 17.65 17.77 1,531,253 +0.05(+0.28%)
Dec 27, 2021 17.55 17.88 17.47 17.72 2,679,743 +0.17(+0.97%)
Dec 23, 2021 17.40 17.62 17.25 17.55 2,223,004 +0.19(+1.09%)
Dec 22, 2021 17.37 17.56 17.19 17.36 1,862,901 -0.10(-0.57%)
Dec 21, 2021 17.41 17.59 17.37 17.46 2,233,238 +0.40(+2.34%)
Dec 20, 2021 17.49 17.57 16.88 17.06 3,313,225 -0.65(-3.67%)
Dec 17, 2021 18.08 18.15 17.62 17.71 5,561,806 -0.48(-2.64%)
Dec 16, 2021 18.78 18.96 17.96 18.19 4,315,802 -0.86(-4.51%)
Dec 15, 2021 18.95 19.23 18.51 19.05 3,258,398 +0.04(+0.21%)
Dec 14, 2021 19.11 19.37 18.95 19.01 1,896,826 -0.24(-1.25%)
Dec 13, 2021 20.02 20.20 19.03 19.25 2,913,001 -0.81(-4.04%)
Dec 10, 2021 20.45 20.54 19.97 20.06 1,354,951 -0.26(-1.28%)
Dec 09, 2021 20.54 20.96 20.30 20.32 1,480,901 -0.34(-1.65%)
Dec 08, 2021 20.70 20.88 20.49 20.66 1,782,875 -0.10(-0.48%)
Dec 07, 2021 20.62 21.08 20.52 20.76 1,560,288 +0.39(+1.91%)
Dec 06, 2021 19.95 20.66 19.80 20.37 1,938,000 +0.39(+1.95%)
Dec 03, 2021 20.00 20.16 19.60 19.98 3,628,459 +0.02(+0.10%)
Dec 02, 2021 19.64 20.04 19.17 19.96 2,662,992 +0.42(+2.15%)
Dec 01, 2021 20.50 20.77 19.47 19.54 2,441,039 -0.53(-2.64%)
Nov 30, 2021 20.74 20.76 19.74 20.07 2,825,593 -0.87(-4.15%)
Nov 29, 2021 20.99 21.21 20.61 20.94 1,752,437 +0.31(+1.50%)
Nov 26, 2021 20.44 20.88 20.24 20.63 1,415,532 -0.72(-3.37%)
Nov 24, 2021 20.72 21.53 20.53 21.35 2,554,677 +0.15(+0.71%)
Nov 23, 2021 21.35 21.49 21.08 21.20 2,071,070 -0.30(-1.40%)
Nov 22, 2021 22.69 22.69 21.39 21.50 2,933,251 -1.13(-4.99%)
Nov 19, 2021 22.48 22.94 22.39 22.63 2,361,909 +0.03(+0.13%)
Nov 18, 2021 22.44 22.68 22.04 22.60 1,900,318 +0.38(+1.71%)
Nov 17, 2021 22.40 22.45 21.93 22.22 2,293,342 -0.22(-0.98%)
Nov 16, 2021 21.83 22.65 21.77 22.44 2,085,768 +0.57(+2.61%)
Nov 15, 2021 21.48 21.88 21.39 21.87 1,772,084 +0.58(+2.72%)
Nov 12, 2021 21.29 21.67 21.21 21.29 1,268,713 +0.15(+0.71%)
Nov 11, 2021 21.13 21.50 21.04 21.14 1,145,421 +0.02(+0.09%)
Nov 10, 2021 21.04 21.12 1,735,213 -0.01(-0.05%)
Nov 09, 2021 21.06 21.35 20.89 21.13 1,550,555 +0.01(+0.05%)
Nov 08, 2021 21.20 21.43 21.02 21.12 2,004,669 -0.22(-1.03%)
Nov 05, 2021 22.40 22.46 21.11 21.34 4,037,888 -0.77(-3.48%)
Nov 04, 2021 22.51 23.00 21.89 22.11 3,077,370 -0.39(-1.73%)
Nov 03, 2021 22.10 22.96 21.97 22.50 6,567,983 +0.82(+3.78%)
Nov 02, 2021 21.95 22.48 21.56 21.68 11,695,561 +2.65(+13.93%)
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.