Under Armour (NY: UAA )

13.84 USD +0.05 (+0.36%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 15.21 15.39 13.52 13.84 21,994,645 +0.05(+0.36%)
Oct 29, 2020 13.30 13.99 13.16 13.79 15,073,590 +0.48(+3.61%)
Oct 28, 2020 13.27 13.51 13.12 13.31 6,510,749 -0.36(-2.63%)
Oct 27, 2020 13.87 13.97 13.56 13.67 7,278,494 -0.26(-1.87%)
Oct 26, 2020 14.54 14.54 13.69 13.93 9,383,404 -0.73(-4.98%)
Oct 23, 2020 14.42 14.67 13.86 14.66 7,714,200 +0.48(+3.39%)
Oct 22, 2020 14.05 14.21 13.88 14.18 6,301,728 +0.24(+1.72%)
Oct 21, 2020 13.60 14.04 13.54 13.94 9,056,991 +0.47(+3.49%)
Oct 20, 2020 13.37 13.94 13.31 13.47 8,807,035 +0.21(+1.58%)
Oct 19, 2020 12.93 13.47 12.84 13.26 5,983,315 +0.26(+2.00%)
Oct 16, 2020 13.02 13.21 12.70 13.00 7,309,100 +0.08(+0.62%)
Oct 15, 2020 12.29 12.95 12.26 12.92 7,797,352 +0.38(+3.03%)
Oct 14, 2020 12.75 13.05 12.52 12.54 4,182,864 -0.28(-2.18%)
Oct 13, 2020 12.65 13.02 12.51 12.82 7,108,296 +0.09(+0.71%)
Oct 12, 2020 12.59 12.74 12.44 12.73 5,060,967 +0.18(+1.43%)
Oct 09, 2020 12.66 12.71 12.29 12.55 5,409,400 -0.05(-0.40%)
Oct 08, 2020 12.25 12.65 12.22 12.60 6,377,741 +0.43(+3.53%)
Oct 07, 2020 11.88 12.23 11.85 12.17 3,982,889 +0.48(+4.11%)
Oct 06, 2020 12.20 12.30 11.64 11.69 4,555,285 -0.47(-3.87%)
Oct 05, 2020 12.25 12.31 12.07 12.16 4,230,780 +0.10(+0.83%)
Oct 02, 2020 11.49 12.10 11.43 12.06 4,764,400 +0.20(+1.69%)
Oct 01, 2020 11.37 11.94 11.34 11.86 7,503,634 +0.63(+5.61%)
Sep 30, 2020 11.17 11.47 11.13 11.23 4,808,427 +0.15(+1.35%)
Sep 29, 2020 11.37 11.37 10.89 11.08 4,985,967 -0.35(-3.06%)
Sep 28, 2020 11.37 11.53 11.25 11.43 5,782,668 +0.27(+2.42%)
Sep 25, 2020 10.91 11.30 10.90 11.16 6,573,500 +0.15(+1.36%)
Sep 24, 2020 11.31 11.32 10.75 11.01 8,634,571 -0.42(-3.67%)
Sep 23, 2020 11.33 11.98 11.28 11.43 14,311,139 +0.51(+4.67%)
Sep 22, 2020 10.67 10.97 10.51 10.92 6,673,437 +0.23(+2.15%)
Sep 21, 2020 11.19 11.25 10.57 10.69 6,535,601 -0.83(-7.20%)
Sep 18, 2020 11.95 11.97 11.37 11.52 9,509,700 -0.45(-3.76%)
Sep 17, 2020 12.02 12.27 11.78 11.97 10,406,487 -0.26(-2.13%)
Sep 16, 2020 11.68 12.42 11.66 12.23 9,282,070 +0.57(+4.89%)
Sep 15, 2020 11.79 11.82 11.49 11.66 9,094,104 -0.06(-0.51%)
Sep 14, 2020 11.38 11.75 11.13 11.72 9,465,023 +0.40(+3.53%)
Sep 11, 2020 10.92 11.43 10.82 11.32 12,549,201 +0.58(+5.40%)
Sep 10, 2020 10.66 10.85 10.60 10.74 9,622,745 +0.15(+1.42%)
Sep 09, 2020 10.86 10.91 10.52 10.59 8,724,908 -0.36(-3.29%)
Sep 08, 2020 10.22 11.04 10.22 10.95 9,653,963 +0.52(+4.99%)
Sep 04, 2020 10.55 10.62 10.14 10.43 5,935,800 +0.00(+0.00%)
Sep 03, 2020 10.38 10.76 10.37 10.43 7,686,377 +0.04(+0.38%)
Sep 02, 2020 10.32 10.56 10.18 10.39 6,584,945 +0.14(+1.37%)
Sep 01, 2020 9.720 10.26 9.660 10.25 5,305,834 +0.44(+4.49%)
Aug 31, 2020 10.09 10.13 9.730 9.810 3,832,427 -0.34(-3.35%)
Aug 28, 2020 9.980 10.17 9.840 10.15 3,930,100 +0.23(+2.32%)
Aug 27, 2020 9.900 10.24 9.895 9.920 7,586,586 +0.04(+0.40%)
Aug 26, 2020 10.14 10.19 9.870 9.880 5,813,459 -0.29(-2.85%)
Aug 25, 2020 10.31 10.39 10.09 10.17 3,794,651 -0.07(-0.68%)
Aug 24, 2020 9.750 10.25 9.710 10.24 7,384,188 +0.51(+5.24%)
Aug 21, 2020 9.890 9.995 9.700 9.730 4,325,500 -0.03(-0.31%)
Aug 20, 2020 9.960 10.01 9.700 9.760 5,468,604 -0.22(-2.20%)
Aug 19, 2020 10.23 10.35 9.960 9.980 5,216,745 -0.26(-2.54%)
Aug 18, 2020 10.41 10.45 10.07 10.24 4,962,326 -0.23(-2.20%)
Aug 17, 2020 10.67 10.71 10.28 10.47 6,197,621 -0.27(-2.51%)
Aug 14, 2020 10.70 10.91 10.56 10.74 6,442,000 -0.10(-0.92%)
Aug 13, 2020 10.92 11.02 10.69 10.84 5,031,500 -0.17(-1.54%)
Aug 12, 2020 11.23 11.26 10.72 11.01 7,897,696 +0.03(+0.27%)
Aug 11, 2020 11.09 11.32 10.77 10.98 8,221,971 +0.27(+2.52%)
Aug 10, 2020 10.41 10.88 10.39 10.71 6,273,100 +0.38(+3.68%)
Aug 07, 2020 10.08 10.35 10.00 10.33 5,371,800 +0.19(+1.87%)
Aug 06, 2020 10.49 10.59 10.14 10.14 5,483,406 -0.47(-4.43%)
Aug 05, 2020 10.04 10.64 10.04 10.61 7,414,745 +0.68(+6.85%)
Aug 04, 2020 9.700 10.02 9.630 9.930 7,633,976 +0.26(+2.69%)
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.