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

Under Armour (NY: UAA )

7.050 -0.140 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 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 (%)
Mar 13, 2025 7.130 7.300 6.915 7.050 20,515,094 -0.14(-1.95%)
Mar 12, 2025 7.420 7.470 6.940 7.190 13,486,937 -0.19(-2.57%)
Mar 11, 2025 7.270 7.480 7.200 7.380 13,719,465 +0.12(+1.65%)
Mar 10, 2025 7.010 7.470 7.000 7.260 12,089,703 +0.18(+2.54%)
Mar 07, 2025 6.780 7.110 6.730 7.080 15,136,929 +0.18(+2.61%)
Mar 06, 2025 6.930 7.195 6.870 6.900 17,788,504 -0.05(-0.72%)
Mar 05, 2025 6.710 6.965 6.660 6.950 14,915,941 +0.28(+4.20%)
Mar 04, 2025 6.620 6.790 6.485 6.670 13,301,932 -0.05(-0.74%)
Mar 03, 2025 6.910 6.980 6.635 6.720 18,028,052 -0.09(-1.32%)
Feb 28, 2025 6.780 6.900 6.750 6.810 9,433,502 +0.03(+0.44%)
Feb 27, 2025 6.950 7.000 6.770 6.780 10,068,143 -0.20(-2.87%)
Feb 26, 2025 7.220 7.270 6.890 6.980 10,073,945 -0.13(-1.83%)
Feb 25, 2025 7.170 7.230 7.030 7.110 9,948,790 -0.10(-1.39%)
Feb 24, 2025 7.200 7.315 7.070 7.210 12,139,531 +0.12(+1.69%)
Feb 21, 2025 7.260 7.310 7.050 7.090 9,805,281 -0.07(-0.98%)
Feb 20, 2025 7.290 7.360 7.120 7.160 9,082,495 -0.08(-1.10%)
Feb 19, 2025 7.170 7.300 7.100 7.240 10,928,850 +0.02(+0.28%)
Feb 18, 2025 7.110 7.230 7.045 7.220 11,349,879 +0.12(+1.69%)
Feb 14, 2025 7.260 7.290 7.090 7.100 9,948,196 -0.18(-2.47%)
Feb 13, 2025 7.230 7.329 7.170 7.280 10,051,768 +0.14(+1.96%)
Feb 12, 2025 7.110 7.185 7.030 7.140 9,435,635 -0.09(-1.24%)
Feb 11, 2025 7.170 7.230 7.050 7.230 12,491,737 -0.05(-0.69%)
Feb 10, 2025 7.350 7.480 7.230 7.280 12,860,076 -0.02(-0.27%)
Feb 07, 2025 7.550 7.600 7.275 7.300 13,404,507 -0.30(-3.95%)
Feb 06, 2025 8.460 8.650 7.560 7.600 22,316,292 -0.64(-7.77%)
Feb 05, 2025 8.260 8.310 8.125 8.240 13,492,605 -0.01(-0.12%)
Feb 04, 2025 8.240 8.480 8.110 8.250 8,999,088 +0.00(+0.00%)
Feb 03, 2025 8.070 8.380 7.970 8.250 16,348,827 -0.10(-1.20%)
Jan 31, 2025 8.630 8.630 8.345 8.350 9,094,552 -0.31(-3.58%)
Jan 30, 2025 8.320 8.720 8.260 8.660 7,741,283 +0.45(+5.48%)
Jan 29, 2025 8.150 8.340 8.045 8.210 7,816,030 +0.11(+1.36%)
Jan 28, 2025 8.270 8.469 8.100 8.100 12,491,769 -0.16(-1.94%)
Jan 27, 2025 8.360 8.475 8.070 8.260 14,276,925 -0.16(-1.90%)
Jan 24, 2025 8.490 8.605 8.340 8.420 8,181,701 -0.10(-1.17%)
Jan 23, 2025 8.550 8.595 8.300 8.520 7,296,033 -0.09(-1.05%)
Jan 22, 2025 8.550 8.640 8.440 8.610 7,773,488 +0.07(+0.82%)
Jan 21, 2025 8.270 8.580 8.250 8.540 9,395,002 +0.34(+4.15%)
Jan 17, 2025 8.140 8.390 8.040 8.200 7,375,420 +0.12(+1.49%)
Jan 16, 2025 7.950 8.080 7.710 8.080 8,608,452 -0.02(-0.25%)
Jan 15, 2025 8.460 8.540 8.070 8.100 5,690,394 -0.09(-1.10%)
Jan 14, 2025 8.370 8.445 8.120 8.190 6,652,152 -0.11(-1.33%)
Jan 13, 2025 8.120 8.370 7.930 8.300 12,554,639 +0.09(+1.10%)
Jan 10, 2025 7.980 8.230 7.931 8.210 9,747,841 +0.12(+1.48%)
Jan 08, 2025 8.340 8.370 8.071 8.090 9,600,641 -0.30(-3.58%)
Jan 07, 2025 8.530 8.670 8.385 8.390 11,582,219 -0.08(-0.94%)
Jan 06, 2025 8.600 8.720 8.455 8.470 11,196,984 +0.11(+1.32%)
Jan 03, 2025 8.160 8.460 8.060 8.360 7,200,944 +0.26(+3.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.