Skip to main content

Under Armour (NY: UAA )

6.790 +0.120 (+1.80%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 6.500 6.700 6.500 6.670 11,150,582 +0.16(+2.46%)
Jul 15, 2024 6.840 6.870 6.500 6.510 14,201,633 -0.36(-5.24%)
Jul 12, 2024 7.050 7.070 6.840 6.870 12,552,428 -0.12(-1.72%)
Jul 11, 2024 7.000 7.040 6.860 6.990 9,755,612 +0.09(+1.30%)
Jul 10, 2024 6.810 6.900 6.720 6.900 11,448,498 +0.10(+1.47%)
Jul 09, 2024 6.760 6.870 6.660 6.800 12,286,811 +0.00(+0.00%)
Jul 08, 2024 6.460 6.860 6.450 6.800 16,446,241 +0.40(+6.25%)
Jul 05, 2024 6.420 6.550 6.350 6.400 13,161,487 +0.00(+0.00%)
Jul 03, 2024 6.450 6.586 6.380 6.400 9,553,694 -0.04(-0.62%)
Jul 02, 2024 6.490 6.530 6.330 6.440 12,412,665 -0.07(-1.08%)
Jul 01, 2024 6.670 6.740 6.440 6.510 13,241,536 -0.16(-2.40%)
Jun 28, 2024 6.770 6.840 6.590 6.670 16,674,240 -0.18(-2.63%)
Jun 27, 2024 6.970 6.990 6.790 6.850 8,949,609 -0.19(-2.70%)
Jun 26, 2024 6.970 7.130 6.910 7.040 10,190,787 +0.10(+1.44%)
Jun 25, 2024 7.120 7.150 6.900 6.940 8,101,338 -0.19(-2.66%)
Jun 24, 2024 6.810 7.225 6.685 7.130 13,660,674 +0.14(+2.00%)
Jun 21, 2024 7.010 7.090 6.960 6.990 9,514,758 +0.00(+0.00%)
Jun 20, 2024 6.880 7.140 6.880 6.990 9,396,255 +0.04(+0.58%)
Jun 18, 2024 6.900 6.965 6.760 6.950 9,989,023 +0.01(+0.14%)
Jun 17, 2024 6.650 7.010 6.580 6.940 10,197,434 +0.26(+3.89%)
Jun 14, 2024 6.670 6.790 6.660 6.680 8,017,467 -0.08(-1.18%)
Jun 13, 2024 6.760 6.790 6.660 6.760 5,689,821 -0.02(-0.29%)
Jun 12, 2024 6.870 6.980 6.765 6.780 6,893,207 -0.04(-0.59%)
Jun 11, 2024 6.750 6.820 6.740 6.820 5,580,616 +0.01(+0.15%)
Jun 10, 2024 6.840 6.930 6.780 6.810 6,994,515 -0.10(-1.45%)
Jun 07, 2024 6.880 7.060 6.825 6.910 5,701,966 -0.03(-0.43%)
Jun 06, 2024 6.910 6.955 6.850 6.940 5,025,311 +0.06(+0.87%)
Jun 05, 2024 7.020 7.040 6.780 6.880 8,419,988 -0.14(-1.99%)
Jun 04, 2024 6.900 7.080 6.860 7.020 14,669,303 +0.07(+1.01%)
Jun 03, 2024 7.200 7.279 6.930 6.950 9,740,728 -0.24(-3.34%)
May 31, 2024 6.960 7.205 6.950 7.190 9,562,965 +0.24(+3.45%)
May 30, 2024 6.990 7.020 6.820 6.950 10,033,868 +0.01(+0.14%)
May 29, 2024 6.760 7.060 6.760 6.940 12,883,690 +0.10(+1.46%)
May 28, 2024 6.670 6.850 6.670 6.840 8,581,890 +0.19(+2.86%)
May 24, 2024 6.760 6.790 6.600 6.650 9,656,211 -0.07(-1.04%)
May 23, 2024 6.840 6.855 6.640 6.720 12,603,981 -0.23(-3.31%)
May 22, 2024 6.830 6.980 6.800 6.950 12,731,854 +0.10(+1.46%)
May 21, 2024 6.700 6.860 6.690 6.850 9,929,337 +0.15(+2.24%)
May 20, 2024 6.780 6.905 6.660 6.700 17,929,268 -0.08(-1.18%)
May 17, 2024 6.640 6.850 6.540 6.780 15,066,458 +0.07(+1.04%)
May 16, 2024 6.250 7.030 6.180 6.710 41,358,024 -0.09(-1.32%)
May 15, 2024 6.920 6.920 6.740 6.800 8,955,585 -0.03(-0.44%)
May 14, 2024 6.870 7.010 6.800 6.830 6,640,555 +0.05(+0.74%)
May 13, 2024 6.790 7.030 6.750 6.780 8,247,623 +0.07(+1.04%)
May 10, 2024 6.760 6.820 6.640 6.710 6,605,822 -0.08(-1.18%)
May 09, 2024 6.690 6.790 6.610 6.790 6,598,484 +0.15(+2.26%)
May 08, 2024 6.670 6.680 6.590 6.640 7,436,369 -0.07(-1.04%)
May 07, 2024 6.710 6.770 6.690 6.710 4,940,014 +0.03(+0.45%)
May 06, 2024 6.800 6.870 6.640 6.680 5,913,470 -0.06(-0.89%)
May 03, 2024 6.820 6.890 6.700 6.740 5,607,503 +0.02(+0.30%)
May 02, 2024 6.760 6.850 6.620 6.720 4,817,833 +0.08(+1.20%)
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.