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 (%)
Jun 30, 2016 39.70 40.28 39.15 40.13 4,644,465 +0.38(+0.96%)
Jun 29, 2016 38.40 39.99 38.40 39.75 7,708,915 +2.23(+5.94%)
Jun 28, 2016 36.51 37.66 36.46 37.52 6,179,293 +1.60(+4.45%)
Jun 27, 2016 36.99 37.00 35.56 35.92 6,197,422 -1.46(-3.91%)
Jun 24, 2016 36.74 37.75 36.60 37.38 6,668,610 -0.94(-2.45%)
Jun 23, 2016 38.01 38.40 37.64 38.32 3,232,998 +0.63(+1.67%)
Jun 22, 2016 38.37 38.50 37.67 37.69 3,182,750 -0.67(-1.75%)
Jun 21, 2016 38.20 38.89 38.15 38.36 3,741,379 +0.25(+0.66%)
Jun 20, 2016 37.90 38.48 37.80 38.11 6,963,797 +0.89(+2.39%)
Jun 17, 2016 36.81 37.23 36.54 37.22 6,887,772 +0.80(+2.20%)
Jun 16, 2016 37.25 37.27 36.12 36.42 8,334,350 -1.34(-3.55%)
Jun 15, 2016 37.36 38.44 37.35 37.76 4,318,528 +0.57(+1.53%)
Jun 14, 2016 37.45 37.57 36.89 37.19 4,291,765 -0.26(-0.69%)
Jun 13, 2016 38.30 38.34 37.41 37.45 4,841,317 -0.93(-2.42%)
Jun 10, 2016 38.32 38.95 38.20 38.38 4,760,512 -0.28(-0.72%)
Jun 09, 2016 38.80 38.83 38.29 38.66 6,402,412 -0.38(-0.97%)
Jun 08, 2016 38.32 39.35 37.84 39.04 10,563,473 +1.27(+3.36%)
Jun 07, 2016 37.31 37.90 36.66 37.77 10,424,490 +0.96(+2.61%)
Jun 06, 2016 36.70 37.08 36.46 36.81 10,244,287 +0.41(+1.13%)
Jun 03, 2016 36.44 36.85 36.30 36.40 11,766,090 -0.16(-0.44%)
Jun 02, 2016 36.37 36.87 36.29 36.56 10,276,981 +0.31(+0.86%)
Jun 01, 2016 37.73 36.39 35.35 36.25 19,530,972 -1.48(-3.92%)
May 31, 2016 38.19 38.40 37.65 37.73 8,011,969 -0.19(-0.50%)
May 27, 2016 37.84 37.92 37.92 37.92 3,880,000 +0.16(+0.42%)
May 26, 2016 38.40 38.45 37.73 37.76 4,691,010 -0.55(-1.44%)
May 25, 2016 38.72 38.73 37.90 38.31 4,659,298 +0.09(+0.24%)
May 24, 2016 37.41 38.69 37.40 38.22 6,857,226 +0.95(+2.55%)
May 23, 2016 37.99 38.51 37.15 37.27 5,900,954 -0.62(-1.64%)
May 20, 2016 37.39 38.09 37.16 37.89 6,479,210 +0.45(+1.20%)
May 19, 2016 36.68 37.65 36.61 37.44 6,570,780 +0.87(+2.38%)
May 18, 2016 36.75 36.96 36.20 36.57 4,563,722 -0.32(-0.87%)
May 17, 2016 37.12 37.36 36.69 36.89 4,467,768 -0.23(-0.62%)
May 16, 2016 37.21 37.48 36.76 37.12 5,324,139 -0.03(-0.08%)
May 13, 2016 37.45 38.10 37.00 37.15 5,679,138 -0.51(-1.35%)
May 12, 2016 37.63 38.07 37.08 37.66 7,156,289 +0.28(+0.75%)
May 11, 2016 38.60 38.73 37.20 37.38 8,008,353 -1.70(-4.35%)
May 10, 2016 38.90 39.64 38.75 39.08 5,837,168 +0.38(+0.98%)
May 09, 2016 38.66 38.99 38.32 38.70 6,488,322 +0.00(+0.00%)
May 06, 2016 39.60 39.67 38.55 38.70 7,356,764 -1.05(-2.64%)
May 05, 2016 39.85 40.24 39.28 39.75 6,161,400 +0.24(+0.61%)
May 04, 2016 41.50 41.66 39.44 39.51 18,793,962 -3.22(-7.54%)
May 03, 2016 43.29 43.39 42.37 42.73 4,643,087 -1.01(-2.31%)
May 02, 2016 43.89 44.10 43.17 43.74 5,358,466 -0.20(-0.46%)
Apr 29, 2016 44.61 44.66 43.37 43.94 4,806,128 -0.72(-1.61%)
Apr 28, 2016 44.84 45.99 44.55 44.66 4,575,352 -0.14(-0.31%)
Apr 27, 2016 46.56 46.58 44.30 44.80 6,508,029 -1.95(-4.17%)
Apr 26, 2016 46.54 47.38 46.25 46.75 5,798,355 +0.16(+0.34%)
Apr 25, 2016 46.76 46.89 46.25 46.59 6,683,614 -0.40(-0.85%)
Apr 22, 2016 47.20 47.95 45.82 46.99 8,801,572 +0.06(+0.13%)
Apr 21, 2016 47.61 47.80 46.18 46.93 15,137,942 +2.98(+6.78%)
Apr 20, 2016 43.95 44.37 43.51 43.95 6,665,331 +0.00(+0.00%)
Apr 19, 2016 43.95 44.49 43.41 43.95 3,928,848 +0.24(+0.55%)
Apr 18, 2016 42.96 43.74 42.96 43.71 4,123,295 +0.63(+1.46%)
Apr 15, 2016 42.85 43.11 42.22 43.08 5,095,714 -0.40(-0.92%)
Apr 14, 2016 43.13 44.03 43.07 43.48 5,184,688 +0.52(+1.21%)
Apr 13, 2016 41.84 43.12 41.55 42.96 8,983,501 +1.56(+3.77%)
Apr 12, 2016 41.15 41.41 40.01 41.40 8,177,699 +0.25(+0.61%)
Apr 11, 2016 43.36 43.47 40.86 41.15 15,364,771 -2.39(-5.49%)
Apr 08, 2016 45.27 45.43 42.49 43.54 11,951,520 +0.55(+1.29%)
Apr 07, 2016 42.91 43.23 42.39 42.98 9,793,600 +0.06(+0.15%)
Apr 06, 2016 41.92 43.10 41.62 42.92 4,893,488 +1.15(+2.75%)
Apr 05, 2016 41.54 42.09 41.09 41.77 3,658,024 +0.08(+0.19%)
Apr 04, 2016 42.58 42.59 41.45 41.69 3,958,698 -0.66(-1.56%)
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.