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 (%)
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%)
Sep 01, 2022 8.310 8.370 8.120 8.320 5,690,328 -0.10(-1.19%)
Aug 31, 2022 8.770 8.780 8.420 8.420 5,139,520 -0.26(-3.00%)
Aug 30, 2022 8.630 8.760 8.555 8.680 3,826,862 +0.14(+1.64%)
Aug 29, 2022 8.700 8.785 8.540 8.540 5,058,892 -0.19(-2.18%)
Aug 26, 2022 9.230 9.285 8.620 8.730 7,409,490 -0.45(-4.90%)
Aug 25, 2022 8.980 9.360 8.945 9.180 6,256,153 +0.17(+1.89%)
Aug 24, 2022 9.000 9.145 8.875 9.010 4,426,120 +0.02(+0.22%)
Aug 23, 2022 8.940 9.170 8.930 8.990 6,123,696 +0.14(+1.58%)
Aug 22, 2022 9.020 9.080 8.810 8.850 7,448,462 -0.40(-4.32%)
Aug 19, 2022 9.690 9.690 9.190 9.250 4,552,610 -0.51(-5.23%)
Aug 18, 2022 9.890 9.890 9.650 9.760 5,100,089 -0.19(-1.91%)
Aug 17, 2022 10.01 10.12 9.790 9.950 6,577,246 -0.29(-2.83%)
Aug 16, 2022 10.20 10.46 10.11 10.24 9,041,730 +0.07(+0.69%)
Aug 15, 2022 10.00 10.18 9.880 10.17 5,805,002 +0.14(+1.40%)
Aug 12, 2022 9.990 10.04 9.780 10.03 4,194,042 +0.18(+1.83%)
Aug 11, 2022 9.970 10.11 9.725 9.850 5,253,735 +0.09(+0.92%)
Aug 10, 2022 9.510 9.785 9.485 9.760 5,655,330 +0.54(+5.86%)
Aug 09, 2022 9.640 9.640 9.082 9.220 6,067,032 -0.45(-4.65%)
Aug 08, 2022 9.400 9.790 9.400 9.670 5,995,718 +0.34(+3.64%)
Aug 05, 2022 9.200 9.585 9.150 9.330 7,380,397 +0.03(+0.32%)
Aug 04, 2022 9.090 9.340 9.000 9.300 9,827,513 -0.03(-0.32%)
Aug 03, 2022 9.350 9.790 9.188 9.330 10,202,452 +0.13(+1.41%)
Aug 02, 2022 9.140 9.330 9.070 9.200 7,327,914 -0.06(-0.65%)
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.