Under Armour (NY: UAA )

18.09 USD -0.41 (-2.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 18.36 18.49 17.72 18.09 4,158,100 -0.41(-2.22%)
Jan 14, 2021 18.63 18.92 18.45 18.50 3,480,127 +0.05(+0.27%)
Jan 13, 2021 18.86 18.92 18.31 18.45 3,255,036 -0.42(-2.23%)
Jan 12, 2021 17.96 19.00 17.88 18.87 6,735,172 +0.89(+4.95%)
Jan 11, 2021 17.43 18.01 17.31 17.98 4,960,888 +0.28(+1.58%)
Jan 08, 2021 18.13 18.21 17.67 17.70 4,376,900 -0.33(-1.83%)
Jan 07, 2021 18.10 18.28 17.78 18.03 5,284,283 +0.06(+0.33%)
Jan 06, 2021 17.86 18.32 17.74 17.97 4,523,641 +0.12(+0.67%)
Jan 05, 2021 17.37 18.00 17.26 17.85 4,977,184 +0.50(+2.88%)
Jan 04, 2021 17.58 17.58 17.05 17.35 4,887,347 +0.18(+1.05%)
Dec 31, 2020 17.17 17.17 17.17 5,024,425 -0.28(-1.60%)
Dec 30, 2020 17.01 17.50 16.96 17.45 5,024,425 +0.58(+3.44%)
Dec 29, 2020 17.07 17.21 16.72 16.87 4,910,163 -0.40(-2.32%)
Dec 28, 2020 17.42 17.66 17.21 17.27 4,038,895 -0.14(-0.80%)
Dec 24, 2020 17.42 17.43 16.90 17.41 3,020,300 +0.05(+0.29%)
Dec 23, 2020 16.87 17.47 16.86 17.36 4,838,584 +0.48(+2.84%)
Dec 22, 2020 17.40 17.41 16.86 16.88 4,577,799 -0.47(-2.71%)
Dec 21, 2020 17.05 17.45 16.98 17.35 4,649,434 -0.02(-0.12%)
Dec 18, 2020 17.30 17.54 17.20 17.37 5,770,900 -0.05(-0.29%)
Dec 17, 2020 17.48 17.58 17.31 17.42 3,653,225 -0.04(-0.23%)
Dec 16, 2020 17.68 17.85 17.25 17.46 3,502,148 -0.21(-1.19%)
Dec 15, 2020 17.34 17.69 17.28 17.67 4,969,367 +0.53(+3.09%)
Dec 14, 2020 17.43 17.49 17.08 17.14 3,636,780 -0.03(-0.17%)
Dec 11, 2020 17.41 17.68 17.11 17.17 4,007,700 -0.43(-2.44%)
Dec 10, 2020 17.39 17.60 17.13 17.60 3,910,275 +0.03(+0.17%)
Dec 09, 2020 17.44 17.94 17.30 17.57 7,241,742 +0.33(+1.91%)
Dec 08, 2020 16.89 17.62 16.82 17.24 6,260,315 +0.18(+1.06%)
Dec 07, 2020 16.73 17.08 16.55 17.06 4,323,775 +0.23(+1.37%)
Dec 04, 2020 17.02 17.16 16.70 16.83 4,249,800 -0.17(-1.00%)
Dec 03, 2020 16.35 17.16 16.30 17.00 6,262,717 +0.68(+4.17%)
Dec 02, 2020 16.45 16.61 16.23 16.32 6,700,167 -0.22(-1.33%)
Dec 01, 2020 16.78 16.91 16.22 16.54 13,306,622 -0.03(-0.18%)
Nov 30, 2020 16.70 16.76 16.33 16.57 4,779,574 -0.11(-0.66%)
Nov 27, 2020 16.94 17.02 16.64 16.68 2,524,400 -0.18(-1.07%)
Nov 25, 2020 16.82 16.95 16.33 16.86 4,630,400 -0.15(-0.88%)
Nov 24, 2020 16.83 17.15 16.60 17.01 6,177,647 +0.47(+2.84%)
Nov 23, 2020 16.91 16.98 16.41 16.54 6,149,349 -0.19(-1.14%)
Nov 20, 2020 16.67 16.89 16.48 16.73 6,643,900 +0.04(+0.24%)
Nov 19, 2020 16.15 16.72 16.06 16.69 4,458,521 +0.42(+2.58%)
Nov 18, 2020 16.34 16.78 16.24 16.27 6,420,525 +0.17(+1.06%)
Nov 17, 2020 15.76 16.16 15.43 16.10 6,167,753 +0.34(+2.16%)
Nov 16, 2020 15.41 15.80 15.20 15.76 7,392,808 +0.87(+5.84%)
Nov 13, 2020 14.50 14.98 14.43 14.89 4,157,900 +0.56(+3.91%)
Nov 12, 2020 14.37 14.61 14.05 14.33 6,014,941 -0.18(-1.24%)
Nov 11, 2020 15.13 15.13 14.35 14.51 8,675,312 -0.55(-3.65%)
Nov 10, 2020 15.37 15.61 14.90 15.06 9,724,752 -0.31(-2.02%)
Nov 09, 2020 15.97 16.20 15.37 15.37 9,355,505 +0.56(+3.78%)
Nov 06, 2020 14.92 15.25 14.57 14.81 5,842,100 -0.16(-1.07%)
Nov 05, 2020 14.46 15.05 14.45 14.97 8,328,427 +0.57(+3.96%)
Nov 04, 2020 14.37 14.71 14.08 14.40 6,009,140 -0.37(-2.51%)
Nov 03, 2020 14.76 14.84 14.44 14.77 6,601,563 +0.31(+2.14%)
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.