Under Armour Inc Cl C (NY: UA )

6.530 -0.080 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 6.540 6.635 6.500 6.530 2,370,672 -0.08(-1.21%)
Jun 13, 2024 6.600 6.640 6.520 6.610 2,534,053 -0.03(-0.45%)
Jun 12, 2024 6.740 6.830 6.625 6.640 2,218,252 +0.00(+0.00%)
Jun 11, 2024 6.640 6.670 6.605 6.640 1,586,991 -0.01(-0.15%)
Jun 10, 2024 6.680 6.775 6.640 6.650 2,123,778 -0.09(-1.34%)
Jun 07, 2024 6.710 6.885 6.675 6.740 2,005,116 -0.01(-0.15%)
Jun 06, 2024 6.760 6.790 6.700 6.750 2,060,227 +0.03(+0.45%)
Jun 05, 2024 6.840 6.850 6.630 6.720 2,696,208 -0.09(-1.32%)
Jun 04, 2024 6.730 6.890 6.695 6.810 2,250,169 +0.03(+0.44%)
Jun 03, 2024 6.980 7.069 6.770 6.780 3,478,914 -0.18(-2.59%)
May 31, 2024 6.780 6.970 6.690 6.960 3,699,251 +0.22(+3.26%)
May 30, 2024 6.790 6.825 6.630 6.740 2,769,977 +0.01(+0.15%)
May 29, 2024 6.560 6.835 6.560 6.730 2,804,643 +0.08(+1.20%)
May 28, 2024 6.520 6.670 6.520 6.650 2,070,965 +0.15(+2.31%)
May 24, 2024 6.590 6.620 6.450 6.500 3,058,386 -0.03(-0.46%)
May 23, 2024 6.660 6.670 6.480 6.530 3,647,737 -0.22(-3.26%)
May 22, 2024 6.590 6.770 6.585 6.750 3,084,379 +0.13(+1.96%)
May 21, 2024 6.510 6.665 6.510 6.620 3,207,654 +0.11(+1.69%)
May 20, 2024 6.630 6.740 6.490 6.510 5,744,893 -0.12(-1.81%)
May 17, 2024 6.600 6.700 6.420 6.630 5,205,914 -0.01(-0.15%)
May 16, 2024 6.230 6.865 6.110 6.640 14,470,826 -0.02(-0.30%)
May 15, 2024 6.750 6.760 6.625 6.660 3,582,951 -0.03(-0.45%)
May 14, 2024 6.730 6.875 6.675 6.690 2,868,803 +0.03(+0.45%)
May 13, 2024 6.630 6.860 6.610 6.660 2,887,131 +0.11(+1.68%)
May 10, 2024 6.620 6.665 6.510 6.550 3,145,234 -0.09(-1.36%)
May 09, 2024 6.600 6.650 6.508 6.640 1,994,515 +0.09(+1.37%)
May 08, 2024 6.520 6.560 6.460 6.550 3,069,599 -0.01(-0.15%)
May 07, 2024 6.600 6.630 6.535 6.560 3,465,347 +0.01(+0.15%)
May 06, 2024 6.640 6.690 6.510 6.550 4,083,539 -0.01(-0.15%)
May 03, 2024 6.620 6.680 6.520 6.560 2,428,269 +0.04(+0.61%)
May 02, 2024 6.540 6.610 6.420 6.520 3,151,553 +0.08(+1.24%)
May 01, 2024 6.510 6.565 6.355 6.440 3,461,997 -0.08(-1.23%)
Apr 30, 2024 6.540 6.560 6.470 6.520 2,407,425 -0.07(-1.06%)
Apr 29, 2024 6.580 6.630 6.560 6.590 1,947,023 +0.04(+0.61%)
Apr 26, 2024 6.540 6.645 6.490 6.550 1,678,166 +0.07(+1.08%)
Apr 25, 2024 6.510 6.570 6.430 6.480 2,101,142 -0.13(-1.97%)
Apr 24, 2024 6.600 6.657 6.540 6.610 1,702,246 -0.01(-0.15%)
Apr 23, 2024 6.570 6.680 6.550 6.620 1,628,998 +0.06(+0.91%)
Apr 22, 2024 6.500 6.645 6.485 6.560 3,200,285 +0.09(+1.39%)
Apr 19, 2024 6.430 6.580 6.400 6.470 2,786,725 +0.11(+1.73%)
Apr 18, 2024 6.320 6.445 6.280 6.360 1,865,694 +0.06(+0.95%)
Apr 17, 2024 6.360 6.395 6.260 6.300 2,516,290 -0.01(-0.16%)
Apr 16, 2024 6.240 6.335 6.170 6.310 3,519,849 +0.03(+0.48%)
Apr 15, 2024 6.350 6.395 6.260 6.280 2,869,275 -0.01(-0.16%)
Apr 12, 2024 6.330 6.360 6.230 6.290 2,988,977 -0.10(-1.56%)
Apr 11, 2024 6.540 6.635 6.380 6.390 3,067,461 -0.06(-0.93%)
Apr 10, 2024 6.430 6.510 6.380 6.450 3,398,664 -0.10(-1.53%)
Apr 09, 2024 6.560 6.606 6.510 6.550 2,667,335 +0.03(+0.46%)
Apr 08, 2024 6.610 6.670 6.510 6.520 2,365,943 -0.03(-0.46%)
Apr 05, 2024 6.600 6.690 6.540 6.550 2,213,462 -0.08(-1.21%)
Apr 04, 2024 6.800 6.890 6.590 6.630 3,057,607 -0.06(-0.90%)
Apr 03, 2024 6.800 6.820 6.670 6.690 2,801,596 -0.12(-1.76%)
Apr 02, 2024 6.900 6.920 6.735 6.810 3,546,207 -0.21(-2.99%)
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.