Skip to main content

Under Armour (NY: UAA )

7.380 +0.120 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 9.850 10.00 9.540 10.00 11,750,005 +0.16(+1.63%)
Nov 29, 2022 9.470 9.950 9.420 9.840 7,966,089 +0.45(+4.79%)
Nov 28, 2022 9.540 9.700 9.370 9.390 7,807,309 -0.28(-2.90%)
Nov 25, 2022 9.580 9.670 9.520 9.670 2,458,510 +0.02(+0.21%)
Nov 23, 2022 9.400 9.650 9.400 9.650 6,027,790 +0.19(+2.01%)
Nov 22, 2022 9.230 9.600 9.150 9.460 8,862,284 +0.39(+4.30%)
Nov 21, 2022 9.410 9.470 9.010 9.070 7,374,445 -0.46(-4.83%)
Nov 18, 2022 9.660 9.740 9.350 9.530 6,452,130 +0.08(+0.85%)
Nov 17, 2022 9.250 9.510 9.227 9.450 6,921,315 -0.06(-0.63%)
Nov 16, 2022 9.360 9.550 9.200 9.510 9,535,278 -0.10(-1.04%)
Nov 15, 2022 9.420 9.760 9.300 9.610 10,862,352 +0.43(+4.68%)
Nov 14, 2022 9.240 9.325 8.961 9.180 11,240,383 -0.20(-2.13%)
Nov 11, 2022 8.710 9.450 8.710 9.380 13,569,452 +0.73(+8.44%)
Nov 10, 2022 8.120 8.660 8.120 8.650 12,854,642 +0.93(+12.05%)
Nov 09, 2022 7.960 8.299 7.700 7.720 10,856,815 -0.37(-4.57%)
Nov 08, 2022 8.310 8.330 7.949 8.090 8,404,550 -0.17(-2.06%)
Nov 07, 2022 8.390 8.430 8.025 8.260 11,007,894 -0.03(-0.36%)
Nov 04, 2022 8.170 8.500 8.120 8.290 12,974,287 +0.34(+4.28%)
Nov 03, 2022 7.510 8.300 7.460 7.950 20,456,460 +0.85(+11.97%)
Nov 02, 2022 7.640 7.085 7.100 11,903,835 -0.43(-5.71%)
Nov 01, 2022 7.630 7.725 7.300 7.530 10,342,063 +0.08(+1.07%)
Oct 31, 2022 7.220 7.480 7.210 7.450 10,040,297 +0.13(+1.78%)
Oct 28, 2022 7.150 7.350 7.030 7.320 5,794,180 +0.16(+2.23%)
Oct 27, 2022 7.290 7.385 7.135 7.160 7,595,258 -0.05(-0.69%)
Oct 26, 2022 7.260 7.500 7.180 7.210 8,700,073 -0.16(-2.17%)
Oct 25, 2022 7.130 7.400 7.130 7.370 9,203,771 +0.20(+2.79%)
Oct 24, 2022 6.820 7.200 6.760 7.170 11,337,870 +0.35(+5.13%)
Oct 21, 2022 6.510 6.830 6.490 6.820 9,035,780 +0.20(+3.02%)
Oct 20, 2022 6.980 7.160 6.620 6.620 13,645,426 -0.30(-4.34%)
Oct 19, 2022 6.970 7.170 6.740 6.920 9,817,374 -0.25(-3.49%)
Oct 18, 2022 7.390 7.535 7.110 7.170 8,828,757 -0.01(-0.14%)
Oct 17, 2022 7.210 7.290 7.135 7.180 7,660,513 +0.21(+3.01%)
Oct 14, 2022 7.310 7.400 6.930 6.970 7,127,620 -0.24(-3.33%)
Oct 13, 2022 6.840 7.330 6.705 7.210 6,845,978 +0.17(+2.41%)
Oct 12, 2022 7.130 7.180 7.030 7.040 7,311,928 -0.08(-1.12%)
Oct 11, 2022 6.980 7.315 6.900 7.120 7,183,430 +0.18(+2.59%)
Oct 10, 2022 7.130 7.170 6.830 6.940 7,774,972 -0.13(-1.84%)
Oct 07, 2022 7.120 7.200 6.970 7.070 9,086,707 -0.23(-3.15%)
Oct 06, 2022 7.450 7.565 7.260 7.300 12,774,406 -0.18(-2.41%)
Oct 05, 2022 7.220 7.530 7.155 7.480 6,887,101 +0.08(+1.08%)
Oct 04, 2022 7.240 7.400 7.210 7.400 7,698,605 +0.37(+5.26%)
Oct 03, 2022 6.760 7.130 6.620 7.030 10,062,319 +0.38(+5.71%)
Sep 30, 2022 6.790 7.070 6.380 6.650 21,130,838 -0.72(-9.77%)
Sep 29, 2022 7.790 7.830 7.280 7.370 10,012,869 -0.56(-7.06%)
Sep 28, 2022 7.790 8.110 7.760 7.930 8,929,167 +0.18(+2.32%)
Sep 27, 2022 7.700 7.790 7.515 7.750 8,864,435 +0.17(+2.24%)
Sep 26, 2022 7.610 7.750 7.520 7.580 5,316,555 -0.02(-0.26%)
Sep 23, 2022 7.580 7.725 7.440 7.600 5,545,860 -0.15(-1.94%)
Sep 22, 2022 8.060 8.080 7.742 7.750 5,786,309 -0.31(-3.85%)
Sep 21, 2022 8.310 8.380 8.040 8.060 3,971,196 -0.21(-2.54%)
Sep 20, 2022 8.430 8.515 8.205 8.270 4,240,700 -0.32(-3.73%)
Sep 19, 2022 8.220 8.590 8.220 8.590 6,617,000 +0.24(+2.87%)
Sep 16, 2022 8.270 8.410 8.150 8.350 7,885,061 -0.09(-1.07%)
Sep 15, 2022 8.580 8.870 8.390 8.440 5,253,370 -0.23(-2.65%)
Sep 14, 2022 8.620 8.785 8.520 8.670 9,980,710 +0.07(+0.81%)
Sep 13, 2022 8.850 8.870 8.550 8.600 7,704,882 -0.59(-6.42%)
Sep 12, 2022 9.100 9.310 9.090 9.190 6,919,951 +0.18(+2.00%)
Sep 09, 2022 8.950 9.080 8.911 9.010 4,174,241 +0.20(+2.27%)
Sep 08, 2022 8.510 8.830 8.380 8.810 5,042,384 +0.17(+1.97%)
Sep 07, 2022 8.200 8.678 8.200 8.640 3,913,464 +0.39(+4.73%)
Sep 06, 2022 8.310 8.345 8.020 8.250 6,421,130 -0.03(-0.36%)
Sep 02, 2022 8.550 8.550 8.180 8.280 5,729,397 -0.04(-0.48%)
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.