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

Under Armour (NY: UAA )

6.825 +0.135 (+2.02%)
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 26, 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 (%)
Dec 30, 2022 9.780 10.18 9.715 10.16 6,116,828 +0.20(+2.01%)
Dec 29, 2022 9.730 9.985 9.660 9.960 5,852,801 +0.36(+3.75%)
Dec 28, 2022 9.910 10.00 9.560 9.600 5,277,236 -0.37(-3.71%)
Dec 27, 2022 9.740 10.10 9.610 9.970 6,397,923 +0.20(+2.05%)
Dec 23, 2022 9.600 9.810 9.540 9.770 5,010,597 +0.10(+1.03%)
Dec 22, 2022 9.800 9.800 9.410 9.670 10,069,373 -0.23(-2.32%)
Dec 21, 2022 9.730 10.05 9.730 9.900 8,647,876 +0.49(+5.21%)
Dec 20, 2022 9.500 9.650 9.400 9.410 7,521,389 -0.13(-1.36%)
Dec 19, 2022 10.10 10.10 9.440 9.540 8,044,621 -0.61(-6.01%)
Dec 16, 2022 9.990 10.21 9.900 10.15 12,981,678 +0.11(+1.10%)
Dec 15, 2022 10.17 10.26 9.850 10.04 11,131,096 -0.43(-4.11%)
Dec 14, 2022 10.51 10.68 10.29 10.47 6,693,561 -0.07(-0.66%)
Dec 13, 2022 10.63 10.87 10.32 10.54 9,148,603 +0.05(+0.48%)
Dec 12, 2022 10.01 10.60 9.755 10.49 13,319,054 +0.96(+10.07%)
Dec 09, 2022 9.440 9.685 9.370 9.530 6,820,380 -0.07(-0.73%)
Dec 08, 2022 9.510 9.600 9.400 9.600 5,067,213 +0.17(+1.80%)
Dec 07, 2022 9.470 9.500 9.250 9.430 6,571,284 -0.08(-0.84%)
Dec 06, 2022 9.670 9.805 9.380 9.510 6,563,516 -0.14(-1.45%)
Dec 05, 2022 9.950 10.04 9.570 9.650 7,968,880 -0.49(-4.83%)
Dec 02, 2022 9.800 10.22 9.750 10.14 7,220,290 +0.16(+1.60%)
Dec 01, 2022 9.980 10.20 9.940 9.980 6,243,791 -0.02(-0.20%)
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%)
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.