Quantcast

Under Armour, Inc. Class C Common Stock Historical Stock Prices

UA 
$20.3
*  
0.36
1.81%
Get UA Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading UA now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.94 20.4407 19.825 20.30 2,042,545
04/24/2019 19.99 20.4407 19.825 20.3 2,042,144
04/23/2019 19.64 20.04 19.605 19.94 2,383,158
04/22/2019 19.65 19.76 19.42 19.54 1,431,403
04/18/2019 19.56 19.92 19.52 19.74 2,213,644
04/17/2019 19.5 19.93 19.47 19.66 2,049,601
04/16/2019 19.79 19.84 19.45 19.5 1,664,864
04/15/2019 19.71 19.94 19.68 19.77 1,537,468
04/12/2019 19.41 19.73 19.41 19.69 979,094
04/11/2019 19.36 19.59 19.2288 19.34 910,811
04/10/2019 19.02 19.4 18.92 19.32 1,917,473
04/09/2019 19.36 19.4454 18.54 18.71 2,461,297
04/08/2019 19.56 19.5866 19.32 19.5 1,433,893
04/05/2019 19.8 19.903 19.46 19.64 1,474,238
04/04/2019 19.2 19.8 19.19 19.77 1,706,422
04/03/2019 19.15 19.41 19.11 19.14 1,947,958
04/02/2019 18.78 19.09 18.69 19.03 1,592,556
04/01/2019 18.97 19.04 18.7 18.84 1,355,179
03/29/2019 19.085 19.2 18.815 18.87 1,456,022
03/28/2019 18.965 19.21 18.87 18.95 1,236,934
03/27/2019 18.62 18.76 18.43 18.72 1,235,213
03/26/2019 18.885 18.885 18.51 18.59 1,421,474
03/25/2019 18.36 18.61 18.16 18.58 1,723,018
03/22/2019 19.09 19.2 18.38 18.41 2,131,058
03/21/2019 18.98 19.31 18.921 19.28 1,300,876
03/20/2019 19.72 19.8 19 19 1,738,700
03/19/2019 19.84 20.035 19.665 19.73 1,831,220
03/18/2019 19.8 19.96 19.52 19.85 1,975,021
03/15/2019 19.97 20.23 19.74 19.8 2,370,457
03/14/2019 19.7 19.945 19.655 19.9 1,420,707
03/13/2019 19.73 19.94 19.56 19.7 2,298,585
03/12/2019 19.6 19.77 19.07 19.69 4,280,508
03/11/2019 19.19 19.72 19.15 19.69 1,814,830
03/08/2019 19.2 19.26 18.9256 19.11 1,576,016
03/07/2019 19.33 19.62 19.2 19.36 1,925,334
03/06/2019 19.8 19.86 19.295 19.43 1,675,383
03/05/2019 19.93 20.01 19.76 19.83 1,745,062
03/04/2019 20.41 20.56 19.8 19.85 1,717,172
03/01/2019 20.38 20.85 20.105 20.41 2,078,728
02/28/2019 20.04 20.55 20.03 20.08 3,020,923
02/27/2019 19.47 20.195 19.38 20.08 4,549,804
02/26/2019 19.52 19.64 19.24 19.37 3,626,938
02/25/2019 19.87 20.03 19.55 19.63 2,500,905
02/22/2019 19.47 19.69 19.4 19.66 1,868,327
02/21/2019 19.28 19.6369 18.88 19.41 2,960,303
02/20/2019 19.36 19.43 19.06 19.18 2,182,030
02/19/2019 18.83 19.52 18.83 19.39 4,009,140
02/15/2019 19.95 20.1 18.83 19.04 5,322,344
02/14/2019 19.66 20.06 19.56 19.78 2,666,953
02/13/2019 20.31 20.68 19.79 19.88 5,238,112
02/12/2019 18.73 20.45 18.25 20.01 10,146,220
02/11/2019 19.15 19.37 18.95 19.15 2,383,185
02/08/2019 18.63 19.05 18.63 19.04 2,485,168
02/07/2019 18.8 18.8327 18.46 18.63 2,123,359
02/06/2019 19.08 19.14 18.57 18.93 1,555,303
02/05/2019 19.15 19.3 19.08 19.1 1,684,521
02/04/2019 18.83 19.01 18.8 18.93 1,188,730
02/01/2019 18.89 19.07 18.71 18.86 1,288,381
01/31/2019 19.06 19.06 18.67 18.94 2,169,012
01/30/2019 19.06 19.1 18.89 19.01 1,262,362
01/29/2019 19.32 19.4 18.8442 18.93 1,392,780
01/28/2019 19.27 19.56 19.11 19.37 1,859,418
01/25/2019 18.9 19.53 18.88 19.49 2,385,258
01/24/2019 18.39 18.86 18.29 18.86 2,006,987
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for UA

Research Brokers before you trade

Want to trade FX?



Smart Portfolio