Under Armour Inc Cl C (NY: UA )

11.66 USD -0.27 (-2.26%)
Official Closing Price Updated: 7:19 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 11.65 11.83 11.51 11.66 3,949,767 -0.27(-2.26%)
Oct 27, 2020 12.25 12.27 11.92 11.93 3,794,556 -0.30(-2.45%)
Oct 26, 2020 12.68 12.69 12.02 12.23 8,787,359 -0.51(-4.00%)
Oct 23, 2020 12.59 12.82 12.13 12.74 4,483,800 +0.31(+2.49%)
Oct 22, 2020 12.19 12.45 12.11 12.43 4,504,295 +0.32(+2.64%)
Oct 21, 2020 11.85 12.22 11.81 12.11 4,035,550 +0.33(+2.80%)
Oct 20, 2020 11.69 12.22 11.59 11.78 5,285,773 +0.22(+1.90%)
Oct 19, 2020 11.27 11.70 11.18 11.56 3,854,763 +0.26(+2.30%)
Oct 16, 2020 11.34 11.48 11.04 11.30 3,245,700 +0.04(+0.36%)
Oct 15, 2020 10.81 11.28 10.70 11.26 4,262,631 +0.33(+3.02%)
Oct 14, 2020 11.08 11.34 10.92 10.93 2,165,460 -0.18(-1.62%)
Oct 13, 2020 10.96 11.30 10.88 11.11 3,000,209 +0.05(+0.45%)
Oct 12, 2020 11.02 11.07 10.84 11.06 3,058,792 +0.09(+0.82%)
Oct 09, 2020 11.00 11.09 10.73 10.97 3,029,800 +0.01(+0.09%)
Oct 08, 2020 10.69 11.01 10.66 10.96 2,925,769 +0.35(+3.30%)
Oct 07, 2020 10.37 10.68 10.34 10.61 2,373,627 +0.41(+4.02%)
Oct 06, 2020 10.62 10.73 10.18 10.20 2,782,277 -0.39(-3.68%)
Oct 05, 2020 10.70 10.76 10.52 10.59 2,317,927 +0.05(+0.47%)
Oct 02, 2020 10.01 10.57 9.960 10.54 2,856,700 +0.19(+1.84%)
Oct 01, 2020 10.00 10.46 9.930 10.35 3,658,976 +0.51(+5.18%)
Sep 30, 2020 9.800 10.09 9.800 9.840 2,712,974 +0.07(+0.72%)
Sep 29, 2020 9.970 9.990 9.620 9.770 2,876,540 -0.27(-2.69%)
Sep 28, 2020 9.990 10.13 9.910 10.04 2,877,012 +0.22(+2.24%)
Sep 25, 2020 9.560 9.905 9.530 9.820 4,145,300 +0.15(+1.55%)
Sep 24, 2020 9.890 9.900 9.390 9.670 5,000,965 -0.33(-3.30%)
Sep 23, 2020 9.900 10.46 9.850 10.00 6,942,225 +0.47(+4.93%)
Sep 22, 2020 9.400 9.590 9.200 9.530 5,109,441 +0.17(+1.82%)
Sep 21, 2020 9.820 9.850 9.300 9.360 4,635,383 -0.70(-6.96%)
Sep 18, 2020 10.39 10.47 9.980 10.06 6,652,500 -0.38(-3.64%)
Sep 17, 2020 10.55 10.74 10.32 10.44 4,970,452 -0.26(-2.43%)
Sep 16, 2020 10.26 10.89 10.25 10.70 6,262,940 +0.45(+4.39%)
Sep 15, 2020 10.30 10.40 10.12 10.25 4,424,941 -0.05(-0.49%)
Sep 14, 2020 9.950 10.34 9.740 10.30 4,771,350 +0.40(+4.04%)
Sep 11, 2020 9.600 10.01 9.545 9.900 9,160,100 +0.42(+4.43%)
Sep 10, 2020 9.400 9.610 9.360 9.480 6,235,271 +0.12(+1.28%)
Sep 09, 2020 9.660 9.730 9.320 9.360 5,442,317 -0.38(-3.90%)
Sep 08, 2020 9.170 9.830 9.160 9.740 5,798,535 +0.42(+4.51%)
Sep 04, 2020 9.450 9.569 9.120 9.320 3,083,200 -0.06(-0.64%)
Sep 03, 2020 9.370 9.670 9.350 9.380 4,148,476 +0.00(+0.00%)
Sep 02, 2020 9.230 9.450 9.120 9.380 4,398,591 +0.21(+2.29%)
Sep 01, 2020 8.790 9.180 8.710 9.170 3,482,704 +0.32(+3.62%)
Aug 31, 2020 9.090 9.100 8.780 8.850 3,524,880 -0.29(-3.17%)
Aug 28, 2020 8.990 9.150 8.890 9.140 3,285,600 +0.18(+2.01%)
Aug 27, 2020 8.940 9.200 8.930 8.960 3,660,040 +0.07(+0.79%)
Aug 26, 2020 9.100 9.100 8.870 8.890 2,758,774 -0.22(-2.41%)
Aug 25, 2020 9.270 9.310 9.060 9.110 4,118,313 -0.08(-0.87%)
Aug 24, 2020 8.810 9.220 8.750 9.190 5,284,035 +0.42(+4.79%)
Aug 21, 2020 8.880 8.980 8.740 8.770 4,246,100 -0.02(-0.23%)
Aug 20, 2020 8.990 9.030 8.750 8.790 7,475,117 -0.23(-2.55%)
Aug 19, 2020 9.210 9.320 9.000 9.020 3,572,996 -0.21(-2.28%)
Aug 18, 2020 9.340 9.390 9.070 9.230 3,402,956 -0.18(-1.91%)
Aug 17, 2020 9.590 9.590 9.240 9.410 4,121,061 -0.19(-1.98%)
Aug 14, 2020 9.540 9.703 9.415 9.600 3,919,200 -0.06(-0.62%)
Aug 13, 2020 9.700 9.790 9.510 9.660 2,621,742 -0.11(-1.13%)
Aug 12, 2020 9.990 10.00 9.530 9.770 5,687,905 -0.03(-0.31%)
Aug 11, 2020 9.890 10.09 9.630 9.800 5,790,129 +0.20(+2.08%)
Aug 10, 2020 9.250 9.730 9.240 9.600 4,262,600 +0.40(+4.35%)
Aug 07, 2020 9.080 9.210 8.910 9.200 3,307,100 +0.16(+1.77%)
Aug 06, 2020 9.420 9.420 9.030 9.040 4,343,652 -0.40(-4.24%)
Aug 05, 2020 9.060 9.480 9.040 9.440 5,732,730 +0.50(+5.59%)
Aug 04, 2020 8.760 9.020 8.750 8.940 5,297,262 +0.15(+1.71%)
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.