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 (%)
Nov 30, 2023 8.210 8.250 8.050 8.140 5,964,710 -0.05(-0.61%)
Nov 29, 2023 8.100 8.320 8.100 8.190 5,785,997 +0.15(+1.87%)
Nov 28, 2023 7.900 8.100 7.760 8.040 7,261,998 +0.09(+1.13%)
Nov 27, 2023 7.640 8.050 7.605 7.950 8,719,598 +0.27(+3.52%)
Nov 24, 2023 7.680 7.750 7.580 7.680 4,135,180 +0.02(+0.26%)
Nov 22, 2023 7.650 7.740 7.600 7.660 4,287,408 +0.08(+1.06%)
Nov 21, 2023 7.620 7.700 7.555 7.580 4,824,152 -0.11(-1.43%)
Nov 20, 2023 7.710 7.790 7.600 7.690 5,685,463 +0.01(+0.13%)
Nov 17, 2023 7.700 7.745 7.630 7.680 4,913,053 +0.07(+0.92%)
Nov 16, 2023 7.810 7.840 7.580 7.610 5,686,583 -0.27(-3.43%)
Nov 15, 2023 7.660 8.000 7.660 7.880 10,551,333 +0.30(+3.96%)
Nov 14, 2023 7.250 7.710 7.240 7.580 9,803,851 +0.60(+8.60%)
Nov 13, 2023 7.280 7.330 6.940 6.980 7,995,322 -0.40(-5.42%)
Nov 10, 2023 7.200 7.410 7.130 7.380 7,794,827 +0.20(+2.79%)
Nov 09, 2023 7.480 7.550 7.180 7.180 6,909,882 -0.24(-3.23%)
Nov 08, 2023 7.110 7.700 6.910 7.420 13,544,013 +0.21(+2.91%)
Nov 07, 2023 7.040 7.330 7.030 7.210 9,702,527 +0.11(+1.55%)
Nov 06, 2023 7.260 7.300 7.090 7.100 5,874,687 -0.16(-2.20%)
Nov 03, 2023 7.130 7.330 7.130 7.260 5,230,530 +0.25(+3.57%)
Nov 02, 2023 6.840 7.020 6.820 7.010 6,785,705 +0.24(+3.55%)
Nov 01, 2023 6.830 6.870 6.570 6.770 5,100,780 -0.08(-1.17%)
Oct 31, 2023 6.740 6.915 6.710 6.850 5,326,547 +0.09(+1.33%)
Oct 30, 2023 6.600 6.805 6.600 6.760 8,134,073 +0.19(+2.89%)
Oct 27, 2023 7.300 7.320 6.560 6.570 19,004,100 -0.71(-9.75%)
Oct 26, 2023 7.270 7.380 7.170 7.280 3,763,194 +0.00(+0.00%)
Oct 25, 2023 7.150 7.390 7.140 7.280 3,447,462 +0.05(+0.69%)
Oct 24, 2023 7.260 7.345 7.140 7.230 4,914,382 +0.04(+0.56%)
Oct 23, 2023 7.250 7.325 7.091 7.190 6,369,488 -0.09(-1.24%)
Oct 20, 2023 7.330 7.435 7.250 7.280 5,170,541 -0.10(-1.36%)
Oct 19, 2023 7.240 7.570 7.240 7.380 6,557,156 +0.07(+0.96%)
Oct 18, 2023 7.310 7.398 7.250 7.310 4,882,748 -0.07(-0.95%)
Oct 17, 2023 6.970 7.550 6.930 7.380 9,820,727 +0.38(+5.43%)
Oct 16, 2023 6.660 7.030 6.660 7.000 8,014,311 +0.39(+5.90%)
Oct 13, 2023 6.600 6.650 6.530 6.610 3,707,239 -0.01(-0.15%)
Oct 12, 2023 6.720 6.730 6.545 6.620 5,271,043 -0.12(-1.78%)
Oct 11, 2023 6.640 6.740 6.630 6.740 6,482,303 +0.11(+1.66%)
Oct 10, 2023 6.780 6.860 6.570 6.630 7,408,235 -0.10(-1.49%)
Oct 09, 2023 6.610 6.770 6.530 6.730 4,577,328 +0.05(+0.75%)
Oct 06, 2023 6.540 6.720 6.445 6.680 8,306,425 +0.07(+1.06%)
Oct 05, 2023 6.580 6.690 6.482 6.610 5,394,374 +0.00(+0.00%)
Oct 04, 2023 6.570 6.640 6.485 6.610 4,714,902 +0.07(+1.07%)
Oct 03, 2023 6.520 6.670 6.470 6.540 6,274,033 -0.16(-2.39%)
Oct 02, 2023 6.800 6.870 6.640 6.700 5,376,177 -0.15(-2.19%)
Sep 29, 2023 6.790 6.980 6.770 6.850 7,606,268 +0.30(+4.58%)
Sep 28, 2023 6.400 6.595 6.350 6.550 7,815,405 +0.15(+2.34%)
Sep 27, 2023 6.460 6.495 6.290 6.400 6,857,604 -0.05(-0.78%)
Sep 26, 2023 6.490 6.575 6.405 6.450 7,326,813 -0.09(-1.38%)
Sep 25, 2023 6.800 6.590 6.540 6.540 8,036,465 -0.31(-4.53%)
Sep 22, 2023 6.980 7.000 6.790 6.850 5,600,277 -0.08(-1.15%)
Sep 21, 2023 7.020 7.070 6.920 6.930 5,006,424 -0.12(-1.70%)
Sep 20, 2023 7.190 7.230 7.040 7.050 3,809,091 -0.09(-1.26%)
Sep 19, 2023 7.090 7.170 7.000 7.140 6,695,857 +0.03(+0.42%)
Sep 18, 2023 7.340 7.350 7.080 7.110 4,774,251 -0.22(-3.00%)
Sep 15, 2023 7.410 7.475 7.280 7.330 6,091,554 -0.09(-1.21%)
Sep 14, 2023 7.320 7.490 7.300 7.420 8,122,869 +0.16(+2.20%)
Sep 13, 2023 7.220 7.296 7.080 7.260 4,491,716 +0.02(+0.28%)
Sep 12, 2023 7.160 7.330 7.130 7.240 4,655,387 +0.08(+1.12%)
Sep 11, 2023 7.340 7.390 7.150 7.160 5,402,192 -0.12(-1.65%)
Sep 08, 2023 7.270 7.310 7.160 7.280 3,944,700 +0.02(+0.28%)
Sep 07, 2023 7.360 7.420 7.170 7.260 6,363,262 -0.20(-2.68%)
Sep 06, 2023 7.620 7.730 7.360 7.460 5,571,401 -0.21(-2.74%)
Sep 05, 2023 7.720 7.795 7.635 7.670 7,055,642 -0.14(-1.79%)
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.