Skip to main content

Under Armour Inc Cl C (NY: UA )

8.330 +0.250 (+3.09%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 8.190 8.520 8.190 8.330 3,183,063 +0.25(+3.09%)
Oct 03, 2024 8.050 8.160 7.965 8.080 2,384,275 -0.04(-0.49%)
Oct 02, 2024 8.220 8.240 8.060 8.120 3,584,176 -0.24(-2.87%)
Oct 01, 2024 8.300 8.430 8.210 8.360 3,651,665 +0.00(+0.00%)
Sep 30, 2024 8.400 8.450 8.275 8.360 3,325,576 -0.05(-0.59%)
Sep 27, 2024 8.230 8.485 8.220 8.410 4,459,714 +0.21(+2.56%)
Sep 26, 2024 8.000 8.260 7.980 8.200 4,058,074 +0.38(+4.86%)
Sep 25, 2024 7.570 7.880 7.454 7.820 3,387,336 +0.24(+3.17%)
Sep 24, 2024 7.530 7.650 7.450 7.580 3,950,806 +0.18(+2.43%)
Sep 23, 2024 7.430 7.450 7.110 7.400 4,795,893 -0.20(-2.63%)
Sep 20, 2024 7.480 7.625 7.404 7.600 16,118,891 +0.11(+1.47%)
Sep 19, 2024 7.480 7.745 7.440 7.490 4,538,355 +0.18(+2.46%)
Sep 18, 2024 7.380 7.495 7.250 7.310 4,383,255 -0.05(-0.68%)
Sep 17, 2024 7.490 7.500 7.230 7.360 3,433,647 -0.08(-1.08%)
Sep 16, 2024 7.320 7.580 7.320 7.440 5,144,546 +0.20(+2.76%)
Sep 13, 2024 6.920 7.260 6.890 7.240 3,920,547 +0.35(+5.08%)
Sep 12, 2024 6.460 6.970 6.460 6.890 5,111,240 +0.41(+6.33%)
Sep 11, 2024 6.490 6.550 6.340 6.480 4,293,513 -0.01(-0.15%)
Sep 10, 2024 7.050 7.055 6.400 6.490 7,199,772 -0.69(-9.61%)
Sep 09, 2024 7.340 7.470 7.150 7.180 5,922,219 -0.32(-4.27%)
Sep 06, 2024 7.530 7.615 7.445 7.500 1,765,217 -0.04(-0.53%)
Sep 05, 2024 7.910 7.950 7.520 7.540 1,577,080 -0.36(-4.56%)
Sep 04, 2024 7.800 8.000 7.752 7.900 3,053,645 +0.01(+0.13%)
Sep 03, 2024 7.380 7.890 7.380 7.890 3,818,724 +0.43(+5.76%)
Aug 30, 2024 7.500 7.560 7.395 7.460 2,277,128 -0.01(-0.13%)
Aug 29, 2024 7.610 7.630 7.460 7.470 3,574,515 -0.08(-1.06%)
Aug 28, 2024 8.000 8.010 7.465 7.550 3,395,133 -0.52(-6.44%)
Aug 27, 2024 8.070 8.120 8.005 8.070 1,687,721 -0.07(-0.86%)
Aug 26, 2024 8.310 8.310 8.120 8.140 2,464,951 -0.13(-1.57%)
Aug 23, 2024 8.070 8.290 8.050 8.270 2,087,763 +0.24(+2.99%)
Aug 22, 2024 8.100 8.115 7.980 8.030 2,015,063 -0.07(-0.86%)
Aug 21, 2024 8.100 8.160 7.980 8.100 2,358,818 +0.04(+0.50%)
Aug 20, 2024 8.000 8.070 7.945 8.060 2,388,998 +0.05(+0.62%)
Aug 19, 2024 7.750 8.010 7.720 8.010 2,746,282 +0.29(+3.76%)
Aug 16, 2024 7.780 7.870 7.660 7.720 2,704,216 -0.10(-1.28%)
Aug 15, 2024 7.830 7.915 7.810 7.820 2,678,818 +0.16(+2.09%)
Aug 14, 2024 7.810 7.820 7.620 7.660 2,517,207 -0.16(-2.05%)
Aug 13, 2024 7.610 7.900 7.590 7.820 2,854,148 +0.23(+3.03%)
Aug 12, 2024 7.720 7.835 7.560 7.590 3,199,552 -0.08(-1.04%)
Aug 09, 2024 7.300 7.780 7.300 7.670 4,521,354 +0.25(+3.37%)
Aug 08, 2024 7.060 7.520 7.060 7.420 9,982,613 +1.15(+18.34%)
Aug 07, 2024 6.400 6.505 6.250 6.270 3,308,957 -0.03(-0.48%)
Aug 06, 2024 6.230 6.390 6.160 6.300 1,844,427 +0.12(+1.94%)
Aug 05, 2024 6.040 6.310 6.020 6.180 3,439,681 -0.13(-2.06%)
Aug 02, 2024 6.460 6.520 6.280 6.310 2,155,753 -0.32(-4.83%)
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.