Skip to main content

Under Armour (NY: UAA )

9.690 +0.050 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 9.490 9.700 9.255 9.690 14,738,508 +0.05(+0.52%)
May 20, 2022 9.430 9.655 9.170 9.640 14,909,569 +0.36(+3.88%)
May 19, 2022 9.960 10.07 9.160 9.280 25,596,684 -1.25(-11.87%)
May 18, 2022 11.09 11.23 10.44 10.53 9,454,894 -0.87(-7.63%)
May 17, 2022 11.20 11.46 11.06 11.40 8,088,899 +0.48(+4.40%)
May 16, 2022 10.91 11.04 10.72 10.92 7,466,928 -0.12(-1.09%)
May 13, 2022 10.72 11.29 10.70 11.04 9,371,075 +0.40(+3.76%)
May 12, 2022 9.910 10.90 9.910 10.64 13,143,794 +0.66(+6.61%)
May 11, 2022 10.41 10.49 9.950 9.980 9,553,605 -0.41(-3.95%)
May 10, 2022 10.54 10.69 10.13 10.39 13,215,291 +0.06(+0.58%)
May 09, 2022 10.67 11.04 10.29 10.33 11,867,378 -0.56(-5.14%)
May 06, 2022 11.23 11.50 10.39 10.89 30,066,830 -3.40(-23.79%)
May 05, 2022 15.28 15.34 14.06 14.29 10,245,158 -1.29(-8.28%)
May 04, 2022 15.62 15.65 14.79 15.58 9,125,686 +0.25(+1.63%)
May 03, 2022 15.60 15.75 15.07 15.33 10,924,071 -0.24(-1.54%)
May 02, 2022 15.45 15.58 15.10 15.57 6,788,512 +0.21(+1.37%)
Apr 29, 2022 15.50 15.80 15.32 15.36 5,155,170 -0.28(-1.79%)
Apr 28, 2022 15.31 15.79 15.05 15.64 5,933,472 +0.60(+3.99%)
Apr 27, 2022 14.75 15.26 14.63 15.04 7,441,547 +0.23(+1.55%)
Apr 26, 2022 15.72 15.83 14.70 14.81 7,520,866 -0.96(-6.09%)
Apr 25, 2022 15.35 15.80 15.24 15.77 5,694,154 +0.30(+1.94%)
Apr 22, 2022 16.17 16.29 15.40 15.47 4,582,050 -0.90(-5.50%)
Apr 21, 2022 16.89 17.00 16.22 16.37 3,840,840 -0.17(-1.03%)
Apr 20, 2022 16.85 16.98 16.53 16.54 3,729,675 -0.18(-1.08%)
Apr 19, 2022 16.09 16.90 16.09 16.72 5,238,984 +0.68(+4.24%)
Apr 18, 2022 15.96 16.16 15.79 16.04 3,009,650 -0.02(-0.12%)
Apr 14, 2022 16.24 16.41 16.02 16.06 3,056,010 -0.16(-0.99%)
Apr 13, 2022 15.87 16.36 15.87 16.22 3,263,036 +0.31(+1.95%)
Apr 12, 2022 16.04 16.33 15.78 15.91 3,678,902 +0.01(+0.06%)
Apr 11, 2022 15.72 16.30 15.66 15.90 3,436,399 -0.05(-0.31%)
Apr 08, 2022 15.99 16.31 15.87 15.95 4,168,079 -0.13(-0.81%)
Apr 07, 2022 16.16 16.22 15.68 16.08 4,489,659 -0.07(-0.43%)
Apr 06, 2022 16.15 16.27 15.79 16.15 4,694,124 -0.34(-2.06%)
Apr 05, 2022 16.81 17.03 16.36 16.49 5,678,944 -0.47(-2.77%)
Apr 04, 2022 16.84 17.20 16.74 16.96 3,608,902 +0.19(+1.13%)
Apr 01, 2022 17.08 17.20 16.61 16.77 5,144,745 -0.25(-1.47%)
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 5,975,711 -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%)
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.