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

Under Armour (NY: UAA )

6.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 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 (%)
Jun 30, 2023 7.230 7.290 7.110 7.220 7,791,005 +0.08(+1.12%)
Jun 29, 2023 7.120 7.235 7.080 7.140 6,637,536 +0.01(+0.14%)
Jun 28, 2023 7.260 7.260 7.030 7.130 6,739,969 -0.16(-2.19%)
Jun 27, 2023 7.220 7.340 7.140 7.290 3,899,913 +0.12(+1.67%)
Jun 26, 2023 7.140 7.320 7.140 7.170 4,749,515 +0.03(+0.42%)
Jun 23, 2023 7.020 7.180 6.970 7.140 6,894,141 -0.21(-2.86%)
Jun 22, 2023 7.430 7.440 7.270 7.350 3,833,991 -0.10(-1.34%)
Jun 21, 2023 7.460 7.550 7.405 7.450 3,735,718 -0.08(-1.06%)
Jun 20, 2023 7.810 7.850 7.485 7.530 6,741,707 -0.30(-3.83%)
Jun 16, 2023 7.870 7.890 7.720 7.830 8,315,251 +0.02(+0.26%)
Jun 15, 2023 7.650 7.810 7.590 7.810 5,040,964 -0.84(-9.71%)
May 08, 2023 8.740 8.839 8.590 8.650 13,895,712 +0.01(+0.12%)
May 05, 2023 8.460 8.735 8.420 8.640 8,097,066 +0.35(+4.22%)
May 04, 2023 8.440 8.500 8.250 8.290 6,905,873 -0.21(-2.47%)
May 03, 2023 8.450 8.642 8.410 8.500 5,328,414 +0.07(+0.83%)
May 02, 2023 8.360 8.470 8.300 8.430 6,234,704 -0.19(-2.20%)
May 01, 2023 8.860 8.940 8.600 8.620 7,297,298 -0.25(-2.82%)
Apr 28, 2023 8.760 8.935 8.720 8.870 4,284,268 +0.09(+1.03%)
Apr 27, 2023 8.820 8.848 8.655 8.780 5,033,173 +0.07(+0.80%)
Apr 26, 2023 8.690 8.810 8.645 8.710 6,987,938 +0.09(+1.04%)
Apr 25, 2023 8.790 8.860 8.560 8.620 6,487,377 -0.33(-3.69%)
Apr 24, 2023 8.860 8.950 8.800 8.950 4,857,268 +0.11(+1.24%)
Apr 21, 2023 8.840 8.885 8.780 8.840 4,234,635 -0.02(-0.23%)
Apr 20, 2023 8.890 9.110 8.840 8.860 4,591,366 -0.14(-1.56%)
Apr 19, 2023 9.090 9.130 8.960 9.000 3,721,280 -0.17(-1.85%)
Apr 18, 2023 9.160 9.205 9.000 9.170 5,055,755 +0.12(+1.33%)
Apr 17, 2023 9.120 9.170 8.900 9.050 4,205,344 -0.14(-1.52%)
Apr 14, 2023 9.160 9.399 9.110 9.190 5,666,406 +0.06(+0.66%)
Apr 13, 2023 9.190 9.205 9.070 9.130 4,092,087 +0.06(+0.66%)
Apr 12, 2023 9.270 9.330 8.870 9.070 5,480,830 -0.12(-1.31%)
Apr 11, 2023 9.240 9.285 9.100 9.190 5,452,268 +0.00(+0.00%)
Apr 10, 2023 8.970 9.240 8.970 9.190 6,854,634 +0.14(+1.55%)
Apr 06, 2023 9.000 9.100 8.840 9.050 4,525,806 -0.04(-0.44%)
Apr 05, 2023 9.170 9.210 8.980 9.090 6,318,597 -0.22(-2.36%)
Apr 04, 2023 9.510 9.560 9.260 9.310 4,509,081 -0.13(-1.38%)
Apr 03, 2023 9.500 9.585 9.320 9.440 6,429,065 -0.05(-0.53%)
Mar 31, 2023 9.360 9.535 9.340 9.490 5,836,228 +0.19(+2.04%)
Mar 30, 2023 9.430 9.500 9.270 9.300 5,912,133 +0.01(+0.11%)
Mar 29, 2023 9.140 9.310 9.080 9.290 6,291,759 +0.32(+3.57%)
Mar 28, 2023 8.980 9.065 8.860 8.970 4,353,272 +0.04(+0.45%)
Mar 27, 2023 8.980 8.990 8.780 8.930 6,071,918 +0.06(+0.68%)
Mar 24, 2023 8.820 8.920 8.730 8.870 5,317,654 -0.07(-0.78%)
Mar 23, 2023 8.870 9.090 8.750 8.940 7,740,831 +0.20(+2.29%)
Mar 22, 2023 8.770 9.140 8.730 8.740 7,598,899 -0.06(-0.68%)
Mar 21, 2023 8.900 8.950 8.710 8.800 5,564,146 +0.12(+1.38%)
Mar 20, 2023 8.690 8.800 8.465 8.680 8,648,832 +0.05(+0.58%)
Mar 17, 2023 8.500 8.720 8.395 8.630 18,518,752 +0.05(+0.58%)
Mar 16, 2023 8.160 8.680 8.090 8.580 8,813,555 +0.51(+6.32%)
Mar 15, 2023 8.060 8.190 7.940 8.070 9,169,489 -0.26(-3.12%)
Mar 14, 2023 8.500 8.615 8.270 8.330 10,602,901 +0.09(+1.09%)
Mar 13, 2023 8.580 8.580 8.120 8.240 12,237,075 -0.67(-7.52%)
Mar 10, 2023 9.250 9.250 8.815 8.910 8,020,788 -0.32(-3.47%)
Mar 09, 2023 9.460 9.550 9.210 9.230 7,950,901 -0.26(-2.74%)
Mar 08, 2023 9.530 9.570 9.355 9.490 5,867,465 -0.02(-0.21%)
Mar 07, 2023 9.630 9.775 9.485 9.510 6,128,692 -0.08(-0.83%)
Mar 06, 2023 10.15 10.15 9.515 9.590 8,213,350 -0.46(-4.58%)
Mar 03, 2023 10.04 10.11 9.895 10.05 5,944,030 +0.08(+0.80%)
Mar 02, 2023 9.720 10.05 9.700 9.970 6,489,353 +0.16(+1.63%)
Mar 01, 2023 9.900 10.10 9.770 9.810 6,215,264 -0.12(-1.21%)
Feb 28, 2023 9.710 10.25 9.710 9.930 9,977,161 +0.26(+2.69%)
Feb 27, 2023 9.910 10.03 9.660 9.670 10,054,817 -0.05(-0.51%)
Feb 24, 2023 9.810 9.860 9.680 9.720 7,526,807 -0.28(-2.80%)
Feb 23, 2023 10.11 10.16 9.810 10.00 7,106,612 -0.06(-0.60%)
Feb 22, 2023 10.10 10.23 9.970 10.06 6,334,676 -0.03(-0.30%)
Feb 21, 2023 10.31 10.37 10.00 10.09 7,215,675 -0.42(-4.00%)
Feb 17, 2023 10.30 10.61 10.19 10.51 7,352,262 +0.13(+1.25%)
Feb 16, 2023 10.63 10.78 10.35 10.38 8,103,470 -0.42(-3.89%)
Feb 15, 2023 10.50 10.85 10.50 10.80 5,486,438 +0.11(+1.03%)
Feb 14, 2023 10.61 10.87 10.55 10.69 6,779,526 -0.05(-0.47%)
Feb 13, 2023 10.52 10.79 10.50 10.74 9,206,465 +0.15(+1.42%)
Feb 10, 2023 10.69 10.84 10.52 10.59 7,499,818 -0.35(-3.20%)
Feb 09, 2023 11.31 11.44 10.85 10.94 12,439,453 -0.28(-2.50%)
Feb 08, 2023 12.34 12.34 10.85 11.22 23,259,294 -1.00(-8.18%)
Feb 07, 2023 12.20 12.45 11.95 12.22 11,112,028 -0.01(-0.08%)
Feb 06, 2023 12.52 12.60 12.10 12.23 10,062,066 -0.43(-3.40%)
Feb 03, 2023 12.50 13.00 12.46 12.66 6,875,817 -0.12(-0.94%)
Feb 02, 2023 12.82 13.04 12.62 12.78 7,275,594 +0.00(+0.00%)
Feb 01, 2023 12.40 12.90 12.33 12.78 7,310,909 +0.39(+3.15%)
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%)
Nov 01, 2022 7.630 7.725 7.300 7.530 10,342,063 +0.08(+1.07%)
Oct 31, 2022 7.220 7.480 7.210 7.450 10,040,297 +0.13(+1.78%)
Oct 28, 2022 7.150 7.350 7.030 7.320 5,794,180 +0.16(+2.23%)
Oct 27, 2022 7.290 7.385 7.135 7.160 7,595,258 -0.05(-0.69%)
Oct 26, 2022 7.260 7.500 7.180 7.210 8,700,073 -0.16(-2.17%)
Oct 25, 2022 7.130 7.400 7.130 7.370 9,203,771 +0.20(+2.79%)
Oct 24, 2022 6.820 7.200 6.760 7.170 11,337,870 +0.35(+5.13%)
Oct 21, 2022 6.510 6.830 6.490 6.820 9,035,780 +0.20(+3.02%)
Oct 20, 2022 6.980 7.160 6.620 6.620 13,645,426 -0.30(-4.34%)
Oct 19, 2022 6.970 7.170 6.740 6.920 9,817,374 -0.25(-3.49%)
Oct 18, 2022 7.390 7.535 7.110 7.170 8,828,757 -0.01(-0.14%)
Oct 17, 2022 7.210 7.290 7.135 7.180 7,660,513 +0.21(+3.01%)
Oct 14, 2022 7.310 7.400 6.930 6.970 7,127,620 -0.24(-3.33%)
Oct 13, 2022 6.840 7.330 6.705 7.210 6,845,978 +0.17(+2.41%)
Oct 12, 2022 7.130 7.180 7.030 7.040 7,311,928 -0.08(-1.12%)
Oct 11, 2022 6.980 7.315 6.900 7.120 7,183,430 +0.18(+2.59%)
Oct 10, 2022 7.130 7.170 6.830 6.940 7,774,972 -0.13(-1.84%)
Oct 07, 2022 7.120 7.200 6.970 7.070 9,086,707 -0.23(-3.15%)
Oct 06, 2022 7.450 7.565 7.260 7.300 12,774,406 -0.18(-2.41%)
Oct 05, 2022 7.220 7.530 7.155 7.480 6,887,101 +0.08(+1.08%)
Oct 04, 2022 7.240 7.400 7.210 7.400 7,698,605 +0.37(+5.26%)
Oct 03, 2022 6.760 7.130 6.620 7.030 10,062,319 +0.38(+5.71%)
Sep 30, 2022 6.790 7.070 6.380 6.650 21,130,838 -0.72(-9.77%)
Sep 29, 2022 7.790 7.830 7.280 7.370 10,012,869 -0.56(-7.06%)
Sep 28, 2022 7.790 8.110 7.760 7.930 8,929,167 +0.18(+2.32%)
Sep 27, 2022 7.700 7.790 7.515 7.750 8,864,435 +0.17(+2.24%)
Sep 26, 2022 7.610 7.750 7.520 7.580 5,316,555 -0.02(-0.26%)
Sep 23, 2022 7.580 7.725 7.440 7.600 5,545,860 -0.15(-1.94%)
Sep 22, 2022 8.060 8.080 7.742 7.750 5,786,309 -0.31(-3.85%)
Sep 21, 2022 8.310 8.380 8.040 8.060 3,971,196 -0.21(-2.54%)
Sep 20, 2022 8.430 8.515 8.205 8.270 4,240,700 -0.32(-3.73%)
Sep 19, 2022 8.220 8.590 8.220 8.590 6,617,000 +0.24(+2.87%)
Sep 16, 2022 8.270 8.410 8.150 8.350 7,885,061 -0.09(-1.07%)
Sep 15, 2022 8.580 8.870 8.390 8.440 5,253,370 -0.23(-2.65%)
Sep 14, 2022 8.620 8.785 8.520 8.670 9,980,710 +0.07(+0.81%)
Sep 13, 2022 8.850 8.870 8.550 8.600 7,704,882 -0.59(-6.42%)
Sep 12, 2022 9.100 9.310 9.090 9.190 6,919,951 +0.18(+2.00%)
Sep 09, 2022 8.950 9.080 8.911 9.010 4,174,241 +0.20(+2.27%)
Sep 08, 2022 8.510 8.830 8.380 8.810 5,042,384 +0.17(+1.97%)
Sep 07, 2022 8.200 8.678 8.200 8.640 3,913,464 +0.39(+4.73%)
Sep 06, 2022 8.310 8.345 8.020 8.250 6,421,130 -0.03(-0.36%)
Sep 02, 2022 8.550 8.550 8.180 8.280 5,729,397 -0.04(-0.48%)
Sep 01, 2022 8.310 8.370 8.120 8.320 5,690,328 -0.10(-1.19%)
Aug 31, 2022 8.770 8.780 8.420 8.420 5,139,520 -0.26(-3.00%)
Aug 30, 2022 8.630 8.760 8.555 8.680 3,826,862 +0.14(+1.64%)
Aug 29, 2022 8.700 8.785 8.540 8.540 5,058,892 -0.19(-2.18%)
Aug 26, 2022 9.230 9.285 8.620 8.730 7,409,490 -0.45(-4.90%)
Aug 25, 2022 8.980 9.360 8.945 9.180 6,256,153 +0.17(+1.89%)
Aug 24, 2022 9.000 9.145 8.875 9.010 4,426,120 +0.02(+0.22%)
Aug 23, 2022 8.940 9.170 8.930 8.990 6,123,696 +0.14(+1.58%)
Aug 22, 2022 9.020 9.080 8.810 8.850 7,448,462 -0.40(-4.32%)
Aug 19, 2022 9.690 9.690 9.190 9.250 4,552,610 -0.51(-5.23%)
Aug 18, 2022 9.890 9.890 9.650 9.760 5,100,089 -0.19(-1.91%)
Aug 17, 2022 10.01 10.12 9.790 9.950 6,577,246 -0.29(-2.83%)
Aug 16, 2022 10.20 10.46 10.11 10.24 9,041,730 +0.07(+0.69%)
Aug 15, 2022 10.00 10.18 9.880 10.17 5,805,002 +0.14(+1.40%)
Aug 12, 2022 9.990 10.04 9.780 10.03 4,194,042 +0.18(+1.83%)
Aug 11, 2022 9.970 10.11 9.725 9.850 5,253,735 +0.09(+0.92%)
Aug 10, 2022 9.510 9.785 9.485 9.760 5,655,330 +0.54(+5.86%)
Aug 09, 2022 9.640 9.640 9.082 9.220 6,067,032 -0.45(-4.65%)
Aug 08, 2022 9.400 9.790 9.400 9.670 5,995,718 +0.34(+3.64%)
Aug 05, 2022 9.200 9.585 9.150 9.330 7,380,397 +0.03(+0.32%)
Aug 04, 2022 9.090 9.340 9.000 9.300 9,827,513 -0.03(-0.32%)
Aug 03, 2022 9.350 9.790 9.188 9.330 10,202,452 +0.13(+1.41%)
Aug 02, 2022 9.140 9.330 9.070 9.200 7,327,914 -0.06(-0.65%)
Aug 01, 2022 9.090 9.350 8.935 9.260 8,080,572 +0.00(+0.00%)
Jul 29, 2022 9.000 9.260 8.875 9.260 8,280,026 +0.28(+3.12%)
Jul 28, 2022 8.710 8.990 8.561 8.980 5,622,091 +0.28(+3.22%)
Jul 27, 2022 8.360 8.710 8.250 8.700 8,350,778 +0.45(+5.45%)
Jul 26, 2022 8.470 8.500 8.140 8.250 6,902,869 -0.48(-5.50%)
Jul 25, 2022 8.820 8.830 8.530 8.730 6,153,290 -0.03(-0.34%)
Jul 22, 2022 9.020 9.050 8.660 8.760 4,439,287 -0.20(-2.23%)
Jul 21, 2022 8.820 8.980 8.720 8.960 5,271,828 +0.01(+0.11%)
Jul 20, 2022 8.740 8.980 8.685 8.950 5,473,011 +0.21(+2.40%)
Jul 19, 2022 8.440 8.770 8.440 8.740 10,945,118 +0.49(+5.94%)
Jul 18, 2022 8.510 8.680 8.210 8.250 8,605,175 -0.08(-0.96%)
Jul 15, 2022 8.220 8.420 8.105 8.330 5,693,881 +0.21(+2.59%)
Jul 14, 2022 8.400 8.470 8.100 8.120 6,382,473 -0.41(-4.81%)
Jul 13, 2022 8.440 8.575 8.305 8.530 4,298,754 -0.08(-0.93%)
Jul 12, 2022 8.620 8.790 8.540 8.610 4,444,692 -0.01(-0.12%)
Jul 11, 2022 8.620 8.820 8.475 8.620 6,889,162 -0.35(-3.90%)
Jul 08, 2022 8.730 9.028 8.670 8.970 6,276,046 +0.15(+1.70%)
Jul 07, 2022 8.610 8.860 8.525 8.820 6,370,511 +0.30(+3.52%)
Jul 06, 2022 8.750 8.830 8.430 8.520 5,816,049 -0.22(-2.52%)
Jul 05, 2022 8.320 8.750 8.265 8.740 6,595,776 +0.24(+2.82%)
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.