Under Armour Inc Cl C (NY: UA )

6.940 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 6.950 7.010 6.750 6.940 5,982,408 -0.01(-0.14%)
Mar 15, 2024 6.970 7.035 6.910 6.950 6,372,721 -0.04(-0.57%)
Mar 14, 2024 7.300 7.370 6.850 6.990 16,278,903 -0.79(-10.15%)
Mar 13, 2024 7.790 7.980 7.770 7.780 2,722,946 -0.01(-0.13%)
Mar 12, 2024 7.890 7.900 7.670 7.790 3,410,836 -0.14(-1.77%)
Mar 11, 2024 8.030 8.120 7.852 7.930 2,424,237 -0.11(-1.37%)
Mar 08, 2024 8.220 8.305 8.010 8.040 3,232,942 -0.12(-1.47%)
Mar 07, 2024 8.250 8.295 8.150 8.160 2,120,228 -0.06(-0.73%)
Mar 06, 2024 8.300 8.330 8.130 8.220 2,176,676 -0.05(-0.60%)
Mar 05, 2024 8.340 8.470 8.220 8.270 2,442,738 -0.17(-2.01%)
Mar 04, 2024 8.550 8.610 8.295 8.440 2,311,244 -0.06(-0.71%)
Mar 01, 2024 8.540 8.630 8.440 8.500 1,819,650 -0.04(-0.47%)
Feb 29, 2024 8.680 8.680 8.500 8.540 2,074,459 -0.07(-0.81%)
Feb 28, 2024 8.420 8.630 8.380 8.610 2,695,906 +0.12(+1.41%)
Feb 27, 2024 8.270 8.500 8.260 8.490 3,051,219 +0.29(+3.54%)
Feb 26, 2024 8.080 8.240 8.040 8.200 2,584,703 +0.07(+0.86%)
Feb 23, 2024 8.110 8.200 8.030 8.130 2,352,490 +0.05(+0.62%)
Feb 22, 2024 7.980 8.120 7.950 8.080 2,622,985 +0.08(+1.00%)
Feb 21, 2024 7.810 8.080 7.810 8.000 3,202,168 +0.15(+1.91%)
Feb 20, 2024 7.720 7.860 7.680 7.850 2,719,499 +0.03(+0.38%)
Feb 16, 2024 7.870 7.970 7.830 7.820 3,377,608 -0.19(-2.37%)
Feb 15, 2024 8.090 8.171 7.995 8.010 3,420,870 -0.07(-0.87%)
Feb 14, 2024 7.790 8.080 7.695 8.080 3,451,567 +0.36(+4.66%)
Feb 13, 2024 7.780 7.800 7.565 7.720 3,946,172 -0.33(-4.10%)
Feb 12, 2024 7.840 8.115 7.840 8.050 3,936,945 +0.21(+2.68%)
Feb 09, 2024 7.500 7.915 7.430 7.840 5,848,499 +0.38(+5.09%)
Feb 08, 2024 7.840 8.000 7.400 7.460 8,628,989 -0.02(-0.27%)
Feb 07, 2024 7.570 7.590 7.410 7.480 3,016,646 -0.14(-1.84%)
Feb 06, 2024 7.430 7.635 7.375 7.620 2,834,478 +0.17(+2.28%)
Feb 05, 2024 7.400 7.475 7.220 7.450 2,793,451 -0.07(-0.93%)
Feb 02, 2024 7.450 7.585 7.335 7.520 2,146,975 -0.08(-1.05%)
Feb 01, 2024 7.470 7.610 7.310 7.600 2,703,065 +0.20(+2.70%)
Jan 31, 2024 7.680 7.690 7.380 7.400 4,089,900 -0.28(-3.65%)
Jan 30, 2024 7.550 7.760 7.495 7.680 2,219,548 +0.11(+1.45%)
Jan 29, 2024 7.460 7.590 7.365 7.570 2,270,926 +0.11(+1.47%)
Jan 26, 2024 7.400 7.520 7.390 7.460 1,795,264 +0.09(+1.22%)
Jan 25, 2024 7.330 7.475 7.295 7.370 3,274,096 +0.11(+1.52%)
Jan 24, 2024 7.600 7.600 7.250 7.260 3,593,190 -0.21(-2.81%)
Jan 23, 2024 7.540 7.590 7.360 7.470 3,167,145 +0.04(+0.54%)
Jan 22, 2024 7.270 7.450 7.255 7.430 4,828,778 +0.16(+2.20%)
Jan 19, 2024 7.250 7.320 7.050 7.270 2,841,057 +0.02(+0.28%)
Jan 18, 2024 7.260 7.290 7.150 7.250 2,697,783 +0.08(+1.12%)
Jan 17, 2024 7.010 7.190 6.920 7.170 3,217,417 +0.01(+0.14%)
Jan 16, 2024 7.480 7.500 7.070 7.160 6,072,572 -0.44(-5.79%)
Jan 12, 2024 7.890 7.999 7.590 7.600 2,652,478 -0.22(-2.81%)
Jan 11, 2024 7.960 7.960 7.660 7.820 2,389,045 -0.19(-2.37%)
Jan 10, 2024 7.950 8.060 7.845 8.010 2,165,464 +0.03(+0.38%)
Jan 09, 2024 7.760 7.980 7.740 7.980 2,265,104 +0.13(+1.66%)
Jan 08, 2024 7.610 7.880 7.590 7.850 2,850,248 +0.28(+3.70%)
Jan 05, 2024 7.550 7.725 7.510 7.570 3,426,369 +0.00(+0.00%)
Jan 04, 2024 7.740 7.750 7.550 7.570 3,175,111 -0.23(-2.95%)
Jan 03, 2024 8.060 8.090 7.780 7.800 2,923,947 -0.43(-5.22%)
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.