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 (%)
Jul 30, 2021 20.38 21.09 20.27 20.45 4,423,576 +0.02(+0.10%)
Jul 29, 2021 20.30 20.87 20.26 20.43 4,662,423 +0.27(+1.34%)
Jul 28, 2021 20.52 20.71 19.85 20.16 3,750,217 -0.18(-0.88%)
Jul 27, 2021 20.38 20.48 20.04 20.34 3,868,116 -0.15(-0.73%)
Jul 26, 2021 20.50 20.73 20.15 20.49 3,743,978 -0.01(-0.05%)
Jul 23, 2021 20.47 20.82 20.32 20.50 4,625,060 +0.27(+1.33%)
Jul 22, 2021 20.45 20.53 20.05 20.23 3,732,917 -0.24(-1.17%)
Jul 21, 2021 19.98 20.56 19.90 20.47 5,150,100 +0.80(+4.07%)
Jul 20, 2021 18.97 19.93 18.76 19.67 5,023,477 +0.77(+4.07%)
Jul 19, 2021 18.70 19.09 18.47 18.90 6,978,507 -0.36(-1.87%)
Jul 16, 2021 20.13 20.18 19.07 19.26 4,533,712 -0.82(-4.08%)
Jul 15, 2021 20.38 20.61 19.84 20.08 5,314,587 -0.47(-2.29%)
Jul 14, 2021 20.81 21.02 20.45 20.55 3,189,566 -0.10(-0.48%)
Jul 13, 2021 21.07 21.27 20.55 20.65 2,967,853 -0.56(-2.64%)
Jul 12, 2021 21.20 21.40 20.96 21.21 3,810,313 -0.13(-0.61%)
Jul 09, 2021 20.81 21.38 20.72 21.34 4,067,921 +0.90(+4.40%)
Jul 08, 2021 20.27 20.64 19.86 20.44 4,923,075 -0.24(-1.16%)
Jul 07, 2021 21.00 21.23 20.41 20.68 3,886,616 -0.39(-1.85%)
Jul 06, 2021 21.17 21.30 20.65 21.07 3,599,483 -0.18(-0.85%)
Jul 02, 2021 21.41 21.41 20.93 21.25 3,664,440 -0.05(-0.23%)
Jul 01, 2021 21.15 21.64 21.08 21.30 3,565,754 +0.15(+0.71%)
Jun 30, 2021 21.02 21.15 20.76 21.15 3,124,370 +0.08(+0.38%)
Jun 29, 2021 21.07 21.40 20.78 21.07 4,082,771 +0.08(+0.38%)
Jun 28, 2021 21.59 21.67 20.77 20.99 6,501,798 -0.70(-3.23%)
Jun 25, 2021 22.09 22.30 21.54 21.69 7,202,702 +0.45(+2.12%)
Jun 24, 2021 21.19 21.50 20.87 21.24 4,867,513 +0.18(+0.85%)
Jun 23, 2021 20.44 21.16 20.43 21.06 7,000,667 +0.76(+3.74%)
Jun 22, 2021 20.09 20.43 19.76 20.30 3,632,619 +0.14(+0.69%)
Jun 21, 2021 19.91 20.33 19.63 20.16 4,525,937 +0.36(+1.82%)
Jun 18, 2021 19.72 19.93 19.28 19.80 8,222,371 -0.28(-1.39%)
Jun 17, 2021 20.60 20.64 19.76 20.08 5,848,880 -0.62(-3.00%)
Jun 16, 2021 20.68 20.82 20.35 20.70 4,817,196 -0.09(-0.43%)
Jun 15, 2021 20.76 20.88 20.38 20.79 3,971,310 +0.03(+0.14%)
Jun 14, 2021 21.50 21.57 20.66 20.76 3,903,225 -0.73(-3.40%)
Jun 11, 2021 21.28 21.50 21.12 21.49 3,058,829 +0.42(+1.99%)
Jun 10, 2021 21.44 21.58 20.95 21.07 4,206,676 -0.33(-1.54%)
Jun 09, 2021 22.19 22.35 21.32 21.40 4,247,928 -0.81(-3.65%)
Jun 08, 2021 22.11 22.34 21.89 22.21 3,630,310 +0.14(+0.63%)
Jun 07, 2021 21.83 22.18 21.51 22.07 5,958,871 +0.35(+1.61%)
Jun 04, 2021 22.14 22.40 21.35 21.72 10,530,853 -0.43(-1.94%)
Jun 03, 2021 22.52 22.67 22.06 22.15 5,897,706 -0.55(-2.42%)
Jun 02, 2021 23.14 23.17 22.52 22.70 3,931,246 -0.35(-1.52%)
Jun 01, 2021 22.86 23.21 22.65 23.05 3,812,387 +0.47(+2.08%)
May 28, 2021 23.02 23.11 22.39 22.58 3,287,491 -0.29(-1.27%)
May 27, 2021 22.35 23.22 22.10 22.87 5,137,721 +0.70(+3.16%)
May 26, 2021 21.57 22.61 21.53 22.17 5,778,438 +0.78(+3.65%)
May 25, 2021 21.48 21.62 21.32 21.39 2,900,599 +0.10(+0.47%)
May 24, 2021 21.57 21.59 21.26 21.29 5,017,706 -0.16(-0.75%)
May 21, 2021 21.81 21.96 21.40 21.45 2,824,752 -0.24(-1.11%)
May 20, 2021 22.00 22.11 21.10 21.69 4,660,828 -0.23(-1.05%)
May 19, 2021 22.20 22.24 21.75 21.92 6,057,024 -0.73(-3.22%)
May 18, 2021 23.18 23.33 22.61 22.65 3,652,909 -0.53(-2.29%)
May 17, 2021 22.79 23.19 22.70 23.18 7,984,714 +0.40(+1.76%)
May 14, 2021 22.10 22.94 22.10 22.78 4,483,605 +0.74(+3.36%)
May 13, 2021 22.25 22.64 21.69 22.04 5,153,903 +0.01(+0.05%)
May 12, 2021 22.89 23.30 21.97 22.03 5,905,912 -1.01(-4.38%)
May 11, 2021 23.03 23.15 22.50 23.04 5,022,083 -0.15(-0.65%)
May 10, 2021 24.49 24.57 23.15 23.19 7,109,583 -1.28(-5.23%)
May 07, 2021 24.08 25.22 24.05 24.47 5,219,637 -0.23(-0.93%)
May 06, 2021 25.64 25.64 24.35 24.70 5,538,316 -0.83(-3.25%)
May 05, 2021 25.48 26.45 24.91 25.53 14,080,166 +1.65(+6.91%)
May 04, 2021 23.83 24.35 23.13 23.88 10,994,455 -0.29(-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.