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

Under Armour (NY: UAA )

9.520 +0.280 (+3.03%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 9.360 9.726 9.360 9.520 7,311,766 +0.28(+3.03%)
Nov 21, 2024 9.130 9.320 9.000 9.240 8,308,132 +0.12(+1.32%)
Nov 20, 2024 9.300 9.300 8.960 9.120 9,809,597 -0.27(-2.88%)
Nov 19, 2024 9.570 9.610 9.305 9.390 10,489,451 -0.41(-4.18%)
Nov 18, 2024 9.910 9.950 9.565 9.800 10,911,145 -0.14(-1.41%)
Nov 15, 2024 9.910 10.05 9.590 9.940 10,204,190 +0.09(+0.91%)
Nov 14, 2024 9.830 10.15 9.780 9.850 10,753,270 +0.05(+0.51%)
Nov 13, 2024 9.640 9.985 9.580 9.800 14,529,429 +0.23(+2.40%)
Nov 12, 2024 9.480 9.815 9.380 9.570 14,166,192 -0.01(-0.10%)
Nov 11, 2024 9.820 9.870 9.390 9.580 10,882,495 -0.10(-1.03%)
Nov 08, 2024 11.05 11.08 9.620 9.680 18,487,236 -1.45(-13.03%)
Nov 07, 2024 10.41 11.89 10.16 11.13 37,170,980 +2.38(+27.20%)
Nov 06, 2024 8.970 8.980 8.740 8.750 14,254,216 -0.11(-1.24%)
Nov 05, 2024 8.600 8.890 8.500 8.860 11,055,005 +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.