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 (%)
Mar 31, 2022 17.51 17.57 17.01 17.02 5,706,044 -0.64(-3.62%)
Mar 30, 2022 17.94 18.02 17.53 17.66 4,148,231 -0.37(-2.05%)
Mar 29, 2022 17.81 18.18 17.79 18.03 4,020,109 +0.60(+3.44%)
Mar 28, 2022 17.38 17.50 17.05 17.43 4,714,321 +0.01(+0.06%)
Mar 25, 2022 17.36 17.50 17.09 17.42 4,784,101 +0.15(+0.87%)
Mar 24, 2022 17.12 17.37 16.95 17.27 3,281,583 +0.32(+1.89%)
Mar 23, 2022 16.98 17.25 16.85 16.95 4,420,587 -0.18(-1.05%)
Mar 22, 2022 17.34 17.73 17.10 17.13 6,992,619 +0.01(+0.06%)
Mar 21, 2022 17.35 17.39 16.77 17.12 5,975,626 -0.38(-2.17%)
Mar 18, 2022 17.08 17.57 17.00 17.50 8,318,861 +0.34(+1.98%)
Mar 17, 2022 16.75 17.19 16.57 17.16 4,896,480 +0.17(+1.00%)
Mar 16, 2022 16.41 17.00 16.40 16.99 7,542,196 +0.87(+5.40%)
Mar 15, 2022 15.81 16.33 15.79 16.12 6,057,443 +0.39(+2.48%)
Mar 14, 2022 15.38 15.85 15.38 15.73 9,211,835 +0.36(+2.34%)
Mar 11, 2022 15.48 15.66 15.31 15.37 4,985,307 +0.08(+0.52%)
Mar 10, 2022 14.98 15.29 5,804,724 +0.03(+0.20%)
Mar 09, 2022 15.01 15.38 14.98 15.26 7,589,926 +1.07(+7.54%)
Mar 08, 2022 13.91 14.76 13.70 14.19 9,641,072 +0.36(+2.60%)
Mar 07, 2022 15.24 15.29 13.77 13.83 14,647,543 -1.43(-9.37%)
Mar 04, 2022 16.25 16.32 15.17 15.26 10,675,196 -1.19(-7.23%)
Mar 03, 2022 17.26 17.29 16.36 16.45 8,529,291 -0.87(-5.02%)
Mar 02, 2022 17.31 17.53 17.04 17.32 7,619,714 +0.08(+0.46%)
Mar 01, 2022 17.75 17.85 17.13 17.24 8,316,331 -0.65(-3.63%)
Feb 28, 2022 17.43 17.94 17.38 17.89 7,818,517 +0.13(+0.73%)
Feb 25, 2022 17.16 17.82 17.31 17.76 9,399,297 +0.66(+3.86%)
Feb 24, 2022 15.27 17.14 15.21 17.10 13,785,012 +1.31(+8.30%)
Feb 23, 2022 16.39 16.52 15.73 15.79 5,780,860 -0.36(-2.23%)
Feb 22, 2022 16.33 16.62 16.03 16.15 6,644,914 -0.39(-2.36%)
Feb 18, 2022 16.54 0 +0.01(+0.06%)
Feb 17, 2022 17.07 17.38 16.52 16.53 6,957,536 -0.72(-4.17%)
Feb 16, 2022 17.60 17.70 17.11 17.25 7,860,496 -0.51(-2.87%)
Feb 15, 2022 17.38 17.92 17.33 17.76 7,880,249 +0.57(+3.32%)
Feb 14, 2022 17.44 17.89 17.18 17.19 8,051,237 -0.32(-1.83%)
Feb 11, 2022 19.07 19.10 17.25 17.51 23,764,142 -2.50(-12.49%)
Feb 10, 2022 19.81 20.64 19.79 20.01 9,823,123 -0.34(-1.67%)
Feb 09, 2022 20.15 20.39 20.02 20.35 5,237,085 +0.46(+2.31%)
Feb 08, 2022 19.40 20.05 19.40 19.89 4,310,451 +0.33(+1.69%)
Feb 07, 2022 19.61 20.21 19.42 19.56 6,001,077 -0.01(-0.05%)
Feb 04, 2022 19.02 20.27 18.97 19.57 9,730,251 +0.39(+2.03%)
Feb 03, 2022 19.20 19.12 19.18 7,954,077 -0.41(-2.09%)
Feb 02, 2022 19.76 20.13 19.32 19.59 7,760,205 +0.51(+2.67%)
Feb 01, 2022 19.06 19.51 18.62 19.08 4,623,999 +0.25(+1.33%)
Jan 31, 2022 18.23 18.84 18.83 5,360,450 +0.57(+3.12%)
Jan 28, 2022 18.16 18.27 17.52 18.26 5,884,201 -0.02(-0.11%)
Jan 27, 2022 18.44 18.86 17.84 18.28 8,811,002 +0.14(+0.77%)
Jan 26, 2022 18.95 18.97 17.91 18.14 7,229,416 -0.46(-2.47%)
Jan 25, 2022 18.86 18.87 18.32 18.60 6,328,401 -0.73(-3.78%)
Jan 24, 2022 18.48 19.34 18.14 19.33 8,465,976 +0.56(+2.98%)
Jan 21, 2022 18.88 19.34 18.34 18.77 8,596,735 +0.26(+1.40%)
Jan 20, 2022 18.86 19.48 18.46 18.51 6,534,261 -0.29(-1.54%)
Jan 19, 2022 18.99 19.41 18.79 18.80 5,367,257 -0.01(-0.05%)
Jan 18, 2022 19.10 19.21 18.73 18.81 6,262,425 -0.05(-0.27%)
Jan 14, 2022 18.86 0 -0.44(-2.28%)
Jan 13, 2022 19.64 19.74 19.23 19.30 4,314,496 -0.29(-1.48%)
Jan 12, 2022 19.73 20.13 19.44 19.59 6,687,917 +0.12(+0.62%)
Jan 11, 2022 19.45 19.51 18.95 19.47 5,725,038 -0.07(-0.36%)
Jan 10, 2022 19.45 19.56 18.95 19.54 7,522,027 -0.31(-1.56%)
Jan 07, 2022 20.70 20.79 19.81 19.85 6,473,975 -0.98(-4.70%)
Jan 06, 2022 20.69 20.96 20.05 20.83 4,275,655 +0.12(+0.58%)
Jan 05, 2022 21.33 21.61 20.68 20.71 4,575,422 -0.77(-3.58%)
Jan 04, 2022 22.01 22.01 21.26 21.48 6,464,299 +0.24(+1.13%)
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.