Skip to main content

Under Armour (NY: UAA )

8.550 -0.120 (-1.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 38.50 38.58 38.28 38.51 3,304,130 +0.00(+0.00%)
Feb 26, 2015 38.31 38.64 38.27 38.51 3,394,026 +0.28(+0.73%)
Feb 25, 2015 37.96 38.62 37.94 38.23 3,971,664 +0.45(+1.19%)
Feb 24, 2015 37.94 38.25 37.67 37.77 2,804,332 -0.16(-0.42%)
Feb 23, 2015 37.90 38.16 37.78 37.94 4,064,872 +0.42(+1.12%)
Feb 20, 2015 36.87 37.60 36.65 37.52 3,613,568 +0.60(+1.63%)
Feb 19, 2015 37.02 37.08 36.72 36.91 2,641,474 -0.15(-0.39%)
Feb 18, 2015 36.44 37.08 36.27 37.06 2,896,262 +0.61(+1.67%)
Feb 17, 2015 36.78 37.05 36.36 36.45 5,519,988 -0.43(-1.17%)
Feb 13, 2015 37.01 36.88 36.88 36.88 6,292,800 -0.09(-0.26%)
Feb 12, 2015 36.98 37.05 36.67 36.98 2,811,394 +0.09(+0.23%)
Feb 11, 2015 36.69 37.19 36.59 36.89 3,520,176 +0.20(+0.56%)
Feb 10, 2015 36.65 36.84 36.36 36.69 4,012,188 +0.34(+0.95%)
Feb 09, 2015 36.96 36.96 36.09 36.34 6,427,914 -0.71(-1.93%)
Feb 06, 2015 36.71 37.44 36.45 37.05 5,889,134 +0.41(+1.11%)
Feb 05, 2015 37.03 38.27 36.17 36.65 22,073,656 -0.13(-0.37%)
Feb 04, 2015 36.40 36.98 36.01 36.78 8,881,704 +0.37(+1.02%)
Feb 03, 2015 36.28 36.44 35.94 36.41 4,898,102 +0.44(+1.22%)
Feb 02, 2015 36.10 36.26 35.51 35.98 5,351,114 -0.06(-0.18%)
Jan 30, 2015 36.20 36.40 35.76 36.04 4,787,914 -0.36(-0.99%)
Jan 29, 2015 35.62 36.49 35.48 36.40 4,796,910 +0.96(+2.72%)
Jan 28, 2015 36.17 36.24 35.36 35.44 3,591,048 -0.54(-1.51%)
Jan 27, 2015 35.10 36.35 35.02 35.98 5,356,274 +0.17(+0.49%)
Jan 26, 2015 34.94 35.94 34.92 35.80 5,018,300 +0.90(+2.56%)
Jan 23, 2015 34.70 35.08 34.50 34.91 4,372,802 +0.20(+0.58%)
Jan 22, 2015 33.54 34.83 33.23 34.71 6,830,040 +1.42(+4.27%)
Jan 21, 2015 32.70 33.43 32.51 33.29 4,968,680 +0.55(+1.70%)
Jan 20, 2015 32.66 32.95 32.19 32.73 5,031,480 +0.13(+0.41%)
Jan 16, 2015 32.26 32.64 31.89 32.60 5,010,542 +0.27(+0.85%)
Jan 15, 2015 33.05 33.12 32.27 32.33 3,468,070 -0.55(-1.67%)
Jan 14, 2015 32.77 33.13 32.47 32.88 4,108,890 -0.42(-1.28%)
Jan 13, 2015 33.80 33.95 32.95 33.30 2,932,766 -0.27(-0.79%)
Jan 12, 2015 33.88 33.98 33.39 33.56 3,149,938 -0.26(-0.77%)
Jan 09, 2015 34.27 34.34 33.59 33.83 3,034,102 -0.31(-0.91%)
Jan 08, 2015 33.54 34.15 33.54 34.13 4,554,690 +0.85(+2.57%)
Jan 07, 2015 32.56 33.36 32.51 33.28 5,930,634 +1.17(+3.64%)
Jan 06, 2015 33.43 33.48 32.06 32.11 7,750,652 -0.54(-1.65%)
Jan 05, 2015 32.94 33.04 32.40 32.65 7,153,546 -0.80(-2.38%)
Jan 02, 2015 34.21 34.26 33.06 33.45 3,592,240 -0.51(-1.49%)
Dec 31, 2014 34.27 33.95 33.95 33.95 5,323,200 -0.21(-0.63%)
Dec 30, 2014 34.40 34.73 34.15 34.16 2,066,252 -0.23(-0.68%)
Dec 29, 2014 34.05 34.55 34.00 34.40 3,038,522 +0.35(+1.04%)
Dec 26, 2014 34.17 34.37 34.01 34.05 2,217,566 +0.06(+0.18%)
Dec 24, 2014 33.91 33.98 33.98 33.98 2,998,400 +0.09(+0.27%)
Dec 23, 2014 34.24 34.24 33.84 33.90 3,799,216 -0.13(-0.40%)
Dec 22, 2014 34.55 34.82 33.95 34.03 4,705,246 -0.52(-1.49%)
Dec 19, 2014 35.40 35.50 34.52 34.55 6,483,280 -0.92(-2.61%)
Dec 18, 2014 35.12 35.49 34.79 35.47 5,270,908 +0.89(+2.59%)
Dec 17, 2014 33.23 34.66 33.23 34.58 5,283,246 +1.35(+4.06%)
Dec 16, 2014 34.27 34.34 33.19 33.23 4,012,006 -1.05(-3.05%)
Dec 15, 2014 34.55 34.80 33.91 34.27 3,695,046 -0.14(-0.42%)
Dec 12, 2014 34.03 34.91 34.02 34.41 2,879,534 +0.15(+0.44%)
Dec 11, 2014 34.08 34.69 33.81 34.27 3,642,556 +0.37(+1.08%)
Dec 10, 2014 34.15 34.49 33.63 33.90 3,275,372 -0.27(-0.79%)
Dec 09, 2014 34.01 34.23 33.21 34.17 4,963,610 -0.14(-0.42%)
Dec 08, 2014 34.69 35.13 34.03 34.31 2,975,460 -0.40(-1.15%)
Dec 05, 2014 34.87 34.97 34.55 34.72 2,244,796 -0.08(-0.23%)
Dec 04, 2014 34.82 35.33 34.61 34.80 2,982,372 -0.14(-0.41%)
Dec 03, 2014 34.91 34.98 34.60 34.94 2,916,992 +0.20(+0.59%)
Dec 02, 2014 35.00 35.11 34.56 34.73 3,465,990 -0.16(-0.44%)
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.