Stock Quote

Under Armour Inc Cl C (NY: UA )

17.81 USD +0.17 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 17.55 17.81 17.27 17.81 4,148,680 +0.17(+0.96%)
Jul 23, 2021 17.55 17.89 17.47 17.64 3,817,065 +0.16(+0.92%)
Jul 22, 2021 17.70 17.75 17.35 17.48 2,859,308 -0.25(-1.41%)
Jul 21, 2021 17.53 18.01 17.53 17.73 2,948,338 +0.38(+2.19%)
Jul 20, 2021 16.79 17.54 16.62 17.35 2,365,755 +0.62(+3.71%)
Jul 19, 2021 16.62 16.96 16.42 16.73 3,615,645 -0.32(-1.88%)
Jul 16, 2021 17.84 17.89 16.94 17.05 3,801,411 -0.73(-4.11%)
Jul 15, 2021 18.07 18.18 17.57 17.78 2,632,885 -0.35(-1.93%)
Jul 14, 2021 18.44 18.56 18.08 18.13 2,219,724 -0.16(-0.87%)
Jul 13, 2021 18.65 18.80 18.21 18.29 2,115,095 -0.47(-2.51%)
Jul 12, 2021 18.65 18.81 18.51 18.76 2,712,819 -0.06(-0.32%)
Jul 09, 2021 18.35 18.84 18.32 18.82 2,470,002 +0.74(+4.09%)
Jul 08, 2021 18.00 18.22 17.61 18.08 5,460,710 -0.23(-1.26%)
Jul 07, 2021 18.52 18.70 18.07 18.31 6,701,117 -0.28(-1.51%)
Jul 06, 2021 18.70 18.77 18.28 18.59 2,037,031 -0.14(-0.75%)
Jul 02, 2021 18.82 18.86 18.52 18.73 1,559,845 -0.07(-0.37%)
Jul 01, 2021 18.66 18.98 18.57 18.80 2,179,722 +0.23(+1.24%)
Jun 30, 2021 18.54 18.58 18.31 18.57 2,911,695 +0.03(+0.16%)
Jun 29, 2021 18.62 18.87 18.40 18.54 2,571,328 +0.01(+0.05%)
Jun 28, 2021 19.18 19.18 18.38 18.53 4,349,007 -0.57(-2.98%)
Jun 25, 2021 19.27 19.48 18.86 19.10 4,481,100 +0.47(+2.52%)
Jun 24, 2021 18.48 18.76 18.30 18.63 2,424,238 +0.24(+1.31%)
Jun 23, 2021 17.92 18.50 17.92 18.39 2,687,372 +0.57(+3.20%)
Jun 22, 2021 17.70 17.92 17.41 17.82 1,997,227 +0.11(+0.62%)
Jun 21, 2021 17.43 17.83 17.29 17.71 2,145,414 +0.39(+2.25%)
Jun 18, 2021 17.30 17.46 16.95 17.32 5,394,009 -0.26(-1.48%)
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%)
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.