Skip to main content

Under Armour (NY: UAA )

8.860 +0.220 (+2.55%)
Official Closing Price Updated: 4:10 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 8.600 8.890 8.500 8.860 11,048,165 +0.22(+2.55%)
Nov 04, 2024 8.520 8.720 8.500 8.640 11,080,431 +0.12(+1.41%)
Nov 01, 2024 8.570 8.645 8.485 8.520 6,871,296 -0.03(-0.35%)
Oct 31, 2024 8.710 8.780 8.450 8.550 9,803,109 -0.12(-1.38%)
Oct 30, 2024 8.660 8.870 8.605 8.670 8,471,451 -0.05(-0.57%)
Oct 29, 2024 8.680 8.910 8.570 8.720 10,973,444 -0.01(-0.11%)
Oct 28, 2024 8.740 8.790 8.610 8.730 11,123,671 +0.10(+1.16%)
Oct 25, 2024 8.690 8.865 8.604 8.630 5,764,367 +0.05(+0.58%)
Oct 24, 2024 8.680 8.800 8.565 8.580 7,960,211 +0.02(+0.23%)
Oct 23, 2024 8.900 8.900 8.480 8.560 11,819,102 -0.41(-4.57%)
Oct 22, 2024 9.130 9.195 8.894 8.970 10,940,056 -0.17(-1.86%)
Oct 21, 2024 9.270 9.350 8.980 9.140 9,022,188 -0.22(-2.35%)
Oct 18, 2024 9.470 9.565 9.320 9.360 5,625,031 -0.12(-1.27%)
Oct 17, 2024 9.430 9.580 9.335 9.480 10,731,310 -0.02(-0.21%)
Oct 16, 2024 9.450 9.580 9.385 9.500 12,206,738 +0.11(+1.17%)
Oct 15, 2024 9.090 9.500 9.070 9.390 17,496,572 +0.33(+3.64%)
Oct 14, 2024 8.270 9.105 8.260 9.060 18,814,428 +0.75(+9.03%)
Oct 11, 2024 8.340 8.440 8.270 8.310 8,147,208 -0.05(-0.60%)
Oct 10, 2024 8.370 8.405 8.260 8.360 11,256,608 -0.05(-0.59%)
Oct 09, 2024 8.510 8.510 8.234 8.410 12,192,338 -0.08(-0.94%)
Oct 08, 2024 8.570 8.690 8.470 8.490 10,396,229 -0.01(-0.12%)
Oct 07, 2024 8.800 8.810 8.420 8.500 11,989,682 -0.34(-3.85%)
Oct 04, 2024 8.730 9.050 8.730 8.840 6,813,364 +0.24(+2.79%)
Oct 03, 2024 8.570 8.690 8.450 8.600 11,743,512 -0.04(-0.46%)
Oct 02, 2024 8.720 8.730 8.565 8.640 13,068,868 -0.22(-2.48%)
Oct 01, 2024 8.880 8.980 8.730 8.860 13,910,113 -0.05(-0.56%)
Sep 30, 2024 8.950 9.000 8.800 8.910 10,371,500 -0.03(-0.34%)
Sep 27, 2024 8.800 9.025 8.735 8.940 13,282,234 +0.20(+2.29%)
Sep 26, 2024 8.550 8.770 8.430 8.740 13,102,846 +0.45(+5.43%)
Sep 25, 2024 7.990 8.370 7.880 8.290 16,513,877 +0.30(+3.75%)
Sep 24, 2024 7.960 8.080 7.870 7.990 11,391,855 +0.23(+2.96%)
Sep 23, 2024 7.820 7.870 7.530 7.760 17,952,124 -0.23(-2.88%)
Sep 20, 2024 7.940 8.070 7.831 7.990 26,088,590 +0.06(+0.76%)
Sep 19, 2024 7.880 8.198 7.830 7.930 13,554,359 +0.24(+3.12%)
Sep 18, 2024 7.820 7.940 7.670 7.690 10,647,463 -0.10(-1.28%)
Sep 17, 2024 7.970 7.980 7.670 7.790 14,344,396 -0.13(-1.64%)
Sep 16, 2024 7.800 8.055 7.785 7.920 14,843,155 +0.27(+3.53%)
Sep 13, 2024 7.350 7.670 7.305 7.650 14,684,017 +0.34(+4.65%)
Sep 12, 2024 6.770 7.405 6.760 7.310 29,399,848 +0.52(+7.66%)
Sep 11, 2024 6.780 6.870 6.650 6.790 16,550,391 -0.02(-0.29%)
Sep 10, 2024 7.320 7.320 6.710 6.810 27,032,124 -0.65(-8.71%)
Sep 09, 2024 7.710 7.810 7.440 7.460 13,548,415 -0.33(-4.24%)
Sep 06, 2024 7.830 7.920 7.726 7.790 10,882,267 -0.07(-0.89%)
Sep 05, 2024 8.260 8.270 7.820 7.860 11,127,746 -0.37(-4.50%)
Sep 04, 2024 8.170 8.320 8.045 8.230 15,694,896 +0.03(+0.37%)
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.