Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Under Armour (NY: UAA )

6.850 +0.070 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.910 9.130 8.680 8.750 15,491,900 -0.30(-3.31%)
May 28, 2020 9.940 10.00 9.010 9.050 8,791,815 -0.56(-5.83%)
May 27, 2020 9.280 9.610 8.990 9.610 10,145,965 +0.73(+8.22%)
May 26, 2020 8.750 8.990 8.590 8.880 10,963,888 +0.54(+6.47%)
May 22, 2020 8.740 8.750 8.260 8.340 9,182,700 -0.34(-3.92%)
May 21, 2020 7.780 8.940 7.660 8.680 17,328,012 +0.44(+5.34%)
May 20, 2020 7.970 8.350 7.860 8.240 12,747,617 +0.43(+5.51%)
May 19, 2020 8.240 8.240 7.730 7.810 17,605,366 -0.42(-5.10%)
May 18, 2020 8.250 8.480 8.090 8.230 19,170,704 +0.52(+6.74%)
May 15, 2020 7.500 7.800 7.360 7.710 11,275,900 +0.00(+0.00%)
May 14, 2020 7.700 7.840 7.150 7.710 9,998,044 -0.08(-1.03%)
May 13, 2020 8.490 8.530 7.640 7.790 15,081,396 -0.84(-9.73%)
May 12, 2020 9.130 9.320 8.540 8.630 10,755,369 -0.38(-4.22%)
May 11, 2020 9.040 9.380 8.620 9.010 23,287,936 -0.97(-9.72%)
May 08, 2020 9.900 10.05 9.695 9.980 15,619,900 +0.37(+3.85%)
May 07, 2020 9.350 9.875 9.300 9.610 8,331,916 +0.42(+4.57%)
May 06, 2020 9.360 9.570 9.010 9.190 7,891,847 -0.19(-2.03%)
May 05, 2020 9.910 9.950 9.320 9.380 7,331,938 -0.31(-3.20%)
May 04, 2020 9.500 9.900 9.280 9.690 6,656,210 -0.11(-1.12%)
May 01, 2020 10.08 10.15 9.640 9.800 7,183,800 -0.62(-5.95%)
Apr 30, 2020 10.37 10.82 10.25 10.42 7,307,365 -0.45(-4.14%)
Apr 29, 2020 11.03 11.31 10.81 10.87 5,765,314 +0.04(+0.37%)
Apr 28, 2020 10.82 11.05 10.51 10.83 4,622,179 +0.39(+3.74%)
Apr 27, 2020 10.02 10.59 9.910 10.44 3,962,093 +0.44(+4.40%)
Apr 24, 2020 10.07 10.25 9.910 10.00 4,633,300 +0.19(+1.94%)
Apr 23, 2020 9.610 10.07 9.600 9.810 4,146,646 +0.22(+2.29%)
Apr 22, 2020 9.800 9.985 9.570 9.590 2,826,194 +0.05(+0.52%)
Apr 21, 2020 9.350 9.910 9.320 9.540 4,259,875 -0.11(-1.14%)
Apr 20, 2020 9.630 10.09 9.595 9.650 4,024,338 -0.20(-2.03%)
Apr 17, 2020 9.760 10.14 9.720 9.850 3,927,800 +0.51(+5.46%)
Apr 16, 2020 9.680 9.730 9.210 9.340 5,505,684 -0.26(-2.71%)
Apr 15, 2020 9.510 9.760 9.200 9.600 4,460,775 -0.41(-4.10%)
Apr 14, 2020 10.15 10.34 9.790 10.01 3,790,757 +0.20(+2.04%)
Apr 13, 2020 10.31 10.36 9.640 9.810 4,244,533 -0.62(-5.94%)
Apr 09, 2020 10.12 10.75 10.07 10.43 5,306,300 +0.68(+6.97%)
Apr 08, 2020 9.710 10.19 9.590 9.750 6,544,315 +0.23(+2.42%)
Apr 07, 2020 9.670 10.05 9.270 9.520 8,479,929 +0.53(+5.90%)
Apr 06, 2020 8.720 9.288 8.550 8.990 5,781,260 +0.77(+9.37%)
Apr 03, 2020 7.680 8.340 7.385 8.220 7,826,000 +0.43(+5.52%)
Apr 02, 2020 8.160 8.420 7.500 7.790 6,708,700 -0.47(-5.69%)
Apr 01, 2020 8.780 8.920 8.050 8.260 5,430,190 -0.95(-10.31%)
Mar 31, 2020 9.510 9.830 9.060 9.210 4,729,171 -0.36(-3.76%)
Mar 30, 2020 9.370 9.680 8.930 9.570 4,810,741 +0.13(+1.38%)
Mar 27, 2020 9.340 9.760 9.070 9.440 5,064,700 -0.45(-4.55%)
Mar 26, 2020 9.340 10.15 9.055 9.890 5,427,890 +0.60(+6.46%)
Mar 25, 2020 9.110 9.880 8.609 9.290 6,384,858 +0.14(+1.53%)
Mar 24, 2020 8.580 9.190 8.470 9.150 7,580,839 +1.09(+13.52%)
Mar 23, 2020 8.180 8.540 7.700 8.060 5,098,881 -0.11(-1.35%)
Mar 20, 2020 9.300 9.490 8.105 8.170 4,809,000 -0.89(-9.82%)
Mar 19, 2020 8.340 9.210 7.610 9.060 6,082,254 +0.51(+5.96%)
Mar 18, 2020 9.220 9.720 8.090 8.550 6,978,787 -1.32(-13.37%)
Mar 17, 2020 9.490 10.04 8.870 9.870 8,110,640 +0.67(+7.28%)
Mar 16, 2020 9.170 10.44 9.080 9.200 8,246,827 -1.61(-14.89%)
Mar 13, 2020 10.20 10.82 9.835 10.81 7,101,900 +1.12(+11.56%)
Mar 12, 2020 10.62 10.74 9.590 9.690 7,134,862 -1.69(-14.85%)
Mar 11, 2020 11.47 11.60 11.19 11.38 6,463,160 -0.37(-3.15%)
Mar 10, 2020 11.60 11.83 11.02 11.75 5,503,762 +0.58(+5.19%)
Mar 09, 2020 11.76 11.96 10.63 11.17 8,458,602 -1.46(-11.56%)
Mar 06, 2020 12.79 13.12 12.49 12.63 8,600,200 -0.62(-4.68%)
Mar 05, 2020 13.52 13.69 13.05 13.25 7,077,162 -0.63(-4.54%)
Mar 04, 2020 13.88 14.01 13.28 13.88 9,297,119 +0.28(+2.06%)
Mar 03, 2020 14.13 14.35 13.20 13.60 10,626,562 -0.50(-3.55%)
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.