Under Armour Inc Cl C (NY: UA )

17.58 USD -0.43 (-2.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 17.93 17.98 17.31 17.58 3,363,148 -0.43(-2.39%)
Jun 16, 2021 17.84 18.05 17.65 18.01 3,608,518 +0.08(+0.45%)
Jun 15, 2021 17.97 18.01 17.60 17.93 4,453,072 -0.01(-0.06%)
Jun 14, 2021 18.45 18.54 17.80 17.94 3,972,603 -0.53(-2.87%)
Jun 11, 2021 18.44 18.48 18.24 18.47 2,705,703 +0.23(+1.26%)
Jun 10, 2021 18.74 18.76 18.23 18.24 5,316,754 -0.38(-2.04%)
Jun 09, 2021 19.36 19.41 18.62 18.62 2,462,470 -0.69(-3.57%)
Jun 08, 2021 19.33 19.45 19.08 19.31 1,989,836 +0.06(+0.31%)
Jun 07, 2021 19.14 19.35 18.86 19.25 4,458,036 +0.23(+1.21%)
Jun 04, 2021 19.14 19.34 18.54 19.02 4,168,778 -0.04(-0.21%)
Jun 03, 2021 19.44 19.60 18.97 19.06 4,445,554 -0.49(-2.51%)
Jun 02, 2021 19.77 19.82 19.35 19.55 6,369,541 -0.08(-0.41%)
Jun 01, 2021 19.25 19.77 19.17 19.63 4,758,415 +0.57(+2.99%)
May 28, 2021 19.41 19.47 18.94 19.06 6,738,766 -0.17(-0.88%)
May 27, 2021 18.39 19.54 18.31 19.23 6,661,443 +0.91(+4.97%)
May 26, 2021 18.09 18.84 18.09 18.32 8,767,490 +0.38(+2.12%)
May 25, 2021 18.03 18.17 17.88 17.94 2,183,318 +0.03(+0.17%)
May 24, 2021 18.19 18.19 17.89 17.91 2,047,764 -0.20(-1.10%)
May 21, 2021 18.39 18.50 18.08 18.11 1,796,919 -0.15(-0.82%)
May 20, 2021 18.51 18.51 17.79 18.26 3,227,649 -0.21(-1.14%)
May 19, 2021 18.65 18.70 18.28 18.47 3,426,347 -0.51(-2.69%)
May 18, 2021 19.40 19.53 18.96 18.98 2,542,793 -0.38(-1.96%)
May 17, 2021 18.99 19.39 18.93 19.36 1,942,853 +0.35(+1.84%)
May 14, 2021 18.50 19.18 18.48 19.01 5,506,592 +0.63(+3.43%)
May 13, 2021 18.54 18.89 18.13 18.38 3,425,723 +0.03(+0.16%)
May 12, 2021 19.03 19.30 18.30 18.35 4,911,126 -0.84(-4.38%)
May 11, 2021 19.17 19.32 18.81 19.19 2,606,925 -0.08(-0.42%)
May 10, 2021 20.30 20.34 19.22 19.27 4,288,793 -0.97(-4.79%)
May 07, 2021 20.22 20.97 20.04 20.24 2,778,718 -0.20(-0.98%)
May 06, 2021 21.19 21.20 20.22 20.44 3,000,396 -0.69(-3.27%)
May 05, 2021 21.00 21.83 20.57 21.13 9,650,311 +1.41(+7.15%)
May 04, 2021 19.40 20.04 19.12 19.72 3,426,567 -0.16(-0.80%)
May 03, 2021 20.00 20.16 19.73 19.88 2,782,291 -0.03(-0.15%)
Apr 30, 2021 20.00 20.32 19.83 19.91 2,210,500 -0.18(-0.90%)
Apr 29, 2021 19.98 20.22 19.86 20.09 1,957,659 +0.32(+1.62%)
Apr 28, 2021 19.80 20.04 19.72 19.77 1,702,692 -0.14(-0.70%)
Apr 27, 2021 19.58 20.01 19.58 19.91 4,417,746 +0.39(+2.00%)
Apr 26, 2021 19.39 19.89 19.27 19.52 2,865,576 +0.26(+1.35%)
Apr 23, 2021 19.17 19.47 19.17 19.26 2,470,400 +0.24(+1.26%)
Apr 22, 2021 18.75 19.39 18.69 19.02 2,656,745 +0.29(+1.55%)
Apr 21, 2021 17.68 18.74 17.68 18.73 2,952,220 +0.94(+5.28%)
Apr 20, 2021 18.03 18.03 17.39 17.79 3,309,089 -0.28(-1.55%)
Apr 19, 2021 18.29 18.30 17.91 18.07 2,597,306 -0.35(-1.90%)
Apr 16, 2021 18.46 18.52 18.25 18.42 1,948,000 +0.11(+0.60%)
Apr 15, 2021 18.57 18.57 18.21 18.31 1,650,634 -0.12(-0.65%)
Apr 14, 2021 18.55 18.80 18.37 18.43 1,645,139 -0.13(-0.70%)
Apr 13, 2021 19.08 19.08 18.32 18.56 3,691,588 -0.63(-3.28%)
Apr 12, 2021 19.10 19.36 19.00 19.19 2,105,882 +0.01(+0.05%)
Apr 09, 2021 19.08 19.24 18.82 19.18 2,699,000 +0.20(+1.05%)
Apr 08, 2021 18.74 19.14 18.46 18.98 5,282,636 +0.16(+0.85%)
Apr 07, 2021 19.11 19.21 18.70 18.82 1,777,678 -0.28(-1.47%)
Apr 06, 2021 18.88 19.26 18.88 19.10 2,618,431 +0.22(+1.17%)
Apr 05, 2021 18.44 19.00 18.20 18.88 11,914,242 +0.61(+3.34%)
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.