Under Armour Inc Cl C (NY: UA )

17.92 USD -0.18 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 18.05 18.07 17.78 17.92 1,577,773 -0.18(-0.99%)
Oct 21, 2021 17.76 18.44 17.72 18.10 3,252,660 +0.39(+2.20%)
Oct 20, 2021 17.79 18.14 17.67 17.71 1,084,893 -0.14(-0.78%)
Oct 19, 2021 17.96 17.96 17.70 17.85 1,500,073 -0.09(-0.50%)
Oct 18, 2021 17.66 17.95 17.58 17.94 1,179,633 +0.15(+0.84%)
Oct 15, 2021 18.06 18.11 17.77 17.79 1,086,959 -0.09(-0.50%)
Oct 14, 2021 17.92 18.02 17.77 17.88 1,289,158 +0.13(+0.73%)
Oct 13, 2021 17.84 17.94 17.56 17.75 1,328,097 +0.02(+0.11%)
Oct 12, 2021 17.59 17.84 17.52 17.73 1,336,391 +0.27(+1.55%)
Oct 11, 2021 17.64 17.81 17.38 17.46 2,071,444 -0.29(-1.63%)
Oct 08, 2021 18.18 18.27 17.66 17.75 2,185,515 -0.53(-2.90%)
Oct 07, 2021 18.17 18.62 18.16 18.28 1,780,345 +0.37(+2.07%)
Oct 06, 2021 18.06 18.26 17.74 17.91 1,641,846 -0.36(-1.97%)
Oct 05, 2021 18.22 18.90 18.14 18.27 3,026,643 +0.27(+1.50%)
Oct 04, 2021 18.01 18.36 17.96 18.00 1,303,417 -0.06(-0.33%)
Oct 01, 2021 17.75 18.15 17.50 18.06 2,720,360 +0.54(+3.08%)
Sep 30, 2021 18.11 18.12 17.51 17.52 5,555,887 -0.58(-3.20%)
Sep 29, 2021 18.47 18.60 18.03 18.10 2,810,135 -0.27(-1.47%)
Sep 28, 2021 18.48 18.60 18.32 18.37 1,384,893 -0.21(-1.13%)
Sep 27, 2021 18.74 19.01 18.54 18.58 1,311,673 -0.10(-0.54%)
Sep 24, 2021 18.28 18.89 18.14 18.68 2,635,202 -0.03(-0.16%)
Sep 23, 2021 18.38 18.94 18.38 18.71 2,246,379 +0.43(+2.35%)
Sep 22, 2021 18.19 18.41 18.06 18.28 1,748,168 +0.24(+1.33%)
Sep 21, 2021 18.02 18.29 17.95 18.04 2,956,749 +0.03(+0.17%)
Sep 20, 2021 18.00 18.24 17.69 18.01 2,524,895 -0.41(-2.23%)
Sep 17, 2021 18.56 19.04 18.34 18.42 4,803,688 -0.37(-1.97%)
Sep 16, 2021 18.92 19.11 18.77 18.79 2,128,552 -0.03(-0.16%)
Sep 15, 2021 18.77 18.89 18.52 18.82 1,750,946 +0.07(+0.37%)
Sep 14, 2021 19.02 19.04 18.45 18.75 2,564,834 -0.29(-1.52%)
Sep 13, 2021 19.71 19.82 18.80 19.04 3,113,106 -0.57(-2.91%)
Sep 10, 2021 20.11 20.27 19.60 19.61 2,154,164 -0.39(-1.95%)
Sep 09, 2021 19.57 20.25 19.42 20.00 3,664,000 +0.50(+2.56%)
Sep 08, 2021 19.78 20.02 19.39 19.50 3,272,564 -0.36(-1.81%)
Sep 07, 2021 20.39 20.48 19.85 19.86 3,004,345 -0.42(-2.07%)
Sep 03, 2021 20.12 20.33 19.89 20.28 2,470,710 +0.08(+0.40%)
Sep 02, 2021 20.33 20.44 20.19 20.20 2,987,105 -0.05(-0.25%)
Sep 01, 2021 20.21 20.64 20.19 20.25 3,689,451 +0.19(+0.95%)
Aug 31, 2021 20.84 21.07 19.91 20.06 4,298,644 -0.78(-3.74%)
Aug 30, 2021 20.92 21.11 20.75 20.84 2,281,836 +0.03(+0.14%)
Aug 27, 2021 20.38 20.99 20.37 20.81 2,282,248 +0.49(+2.41%)
Aug 26, 2021 20.79 20.83 20.20 20.32 2,506,318 -0.50(-2.40%)
Aug 25, 2021 20.78 20.97 20.59 20.82 2,597,463 +0.11(+0.53%)
Aug 24, 2021 20.12 20.91 20.12 20.71 3,385,449 +0.63(+3.14%)
Aug 23, 2021 20.00 20.14 19.75 20.08 3,332,747 +0.34(+1.72%)
Aug 20, 2021 19.51 19.75 19.37 19.74 3,299,960 +0.69(+3.62%)
Aug 19, 2021 19.35 19.59 19.01 19.05 3,836,438 -0.66(-3.35%)
Aug 18, 2021 19.82 20.31 19.69 19.71 2,542,117 -0.21(-1.05%)
Aug 17, 2021 20.93 20.94 19.79 19.92 3,755,174 -1.25(-5.90%)
Aug 16, 2021 21.37 21.40 21.01 21.17 1,650,250 -0.40(-1.85%)
Aug 13, 2021 21.82 21.87 21.43 21.57 1,799,505 -0.33(-1.51%)
Aug 12, 2021 21.87 22.03 21.66 21.90 1,687,703 +0.00(+0.00%)
Aug 11, 2021 21.61 22.11 21.48 21.90 1,979,189 +0.15(+0.69%)
Aug 10, 2021 21.31 22.16 21.24 21.75 3,616,170 +0.44(+2.06%)
Aug 09, 2021 21.05 21.62 20.92 21.31 3,198,067 +0.16(+0.76%)
Aug 06, 2021 21.31 21.45 21.04 21.15 3,394,110 -0.08(-0.38%)
Aug 05, 2021 20.51 21.35 20.32 21.23 5,210,269 +0.72(+3.51%)
Aug 04, 2021 19.56 20.83 19.43 20.51 10,195,220 +1.29(+6.71%)
Aug 03, 2021 19.00 19.60 18.18 19.22 10,107,531 +1.12(+6.19%)
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.