Skip to main content

Under Armour (NY: UAA )

7.380 +0.120 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 12.23 12.41 12.11 12.39 7,361,331 +0.26(+2.14%)
Jan 30, 2023 12.04 12.22 12.00 12.13 7,227,213 -0.07(-0.57%)
Jan 27, 2023 11.77 12.31 11.71 12.20 5,917,357 +0.35(+2.95%)
Jan 26, 2023 11.86 11.97 11.46 11.85 7,889,302 +0.15(+1.28%)
Jan 25, 2023 11.50 11.76 11.38 11.70 5,218,400 -0.02(-0.17%)
Jan 24, 2023 11.95 11.95 11.67 11.72 5,139,786 -0.22(-1.84%)
Jan 23, 2023 11.69 12.04 11.63 11.94 8,047,672 +0.27(+2.31%)
Jan 20, 2023 11.52 11.76 11.37 11.67 5,588,235 +0.26(+2.28%)
Jan 19, 2023 11.64 11.64 11.20 11.41 5,269,555 -0.45(-3.79%)
Jan 18, 2023 12.00 12.16 11.77 11.86 6,561,553 -0.05(-0.42%)
Jan 17, 2023 11.56 12.11 11.52 11.91 9,556,913 +0.42(+3.66%)
Jan 13, 2023 11.02 11.54 10.99 11.49 6,857,725 +0.32(+2.86%)
Jan 12, 2023 10.98 11.29 10.82 11.17 7,345,253 +0.21(+1.92%)
Jan 11, 2023 10.96 11.05 10.83 10.96 6,272,946 +0.06(+0.55%)
Jan 10, 2023 10.61 10.92 10.57 10.90 4,820,479 +0.24(+2.25%)
Jan 09, 2023 10.65 10.94 10.44 10.66 7,146,947 -0.09(-0.84%)
Jan 06, 2023 10.47 10.86 10.38 10.75 6,358,892 +0.41(+3.97%)
Jan 05, 2023 10.45 10.61 10.29 10.34 7,726,989 -0.33(-3.09%)
Jan 04, 2023 10.30 10.78 10.24 10.67 7,513,015 +0.58(+5.75%)
Jan 03, 2023 10.37 10.42 10.09 10.09 7,016,382 -0.07(-0.69%)
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%)
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.