FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
19.53 USD  +0.24 (+1.24%)
Official Closing Price  /  Updated: 7:37 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2007 62.23 63.35 59.47 62.25 5,313,350 -1.46(-2.29%)
Oct 30, 2007 60.11 63.90 56.50 63.71 17,519,056 +4.98(+8.48%)
Oct 29, 2007 60.01 61.60 58.10 58.73 3,428,380 -0.84(-1.41%)
Oct 26, 2007 58.29 60.33 58.00 59.57 2,968,286 +2.72(+4.78%)
Oct 25, 2007 56.00 57.89 55.62 56.85 1,661,150 +1.24(+2.23%)
Oct 24, 2007 57.18 57.18 53.66 55.61 2,586,800 -1.57(-2.75%)
Oct 23, 2007 55.00 57.75 54.83 57.18 2,592,200 +2.54(+4.65%)
Oct 22, 2007 53.06 55.99 53.06 54.64 1,899,000 +0.78(+1.45%)
Oct 19, 2007 55.51 55.80 53.40 53.86 2,940,785 -2.17(-3.87%)
Oct 18, 2007 56.74 56.80 55.36 56.03 2,004,000 -1.01(-1.77%)
Oct 17, 2007 59.57 59.57 56.42 57.04 4,112,800 -2.09(-3.53%)
Oct 16, 2007 59.94 59.99 58.51 59.13 1,246,000 -1.04(-1.73%)
Oct 15, 2007 60.75 61.38 59.75 60.17 918,500 -0.54(-0.89%)
Oct 12, 2007 61.32 61.70 59.61 60.71 1,456,153 -0.61(-0.99%)
Oct 11, 2007 61.00 62.04 60.58 61.32 1,859,200 +0.70(+1.15%)
Oct 10, 2007 59.60 60.98 59.33 60.62 1,401,700 +0.82(+1.37%)
Oct 09, 2007 59.01 60.15 58.27 59.80 1,771,833 +1.20(+2.05%)
Oct 08, 2007 58.35 58.77 57.85 58.60 1,037,100 +0.05(+0.09%)
Oct 05, 2007 59.06 59.25 57.97 58.55 2,055,200 +0.65(+1.12%)
Oct 04, 2007 58.70 58.99 56.80 57.90 1,651,925 -0.69(-1.18%)
Oct 03, 2007 60.64 60.65 58.44 58.59 1,742,778 -1.83(-3.03%)
Oct 02, 2007 60.75 61.30 60.11 60.42 955,450 -0.26(-0.43%)
Oct 01, 2007 60.50 61.47 59.44 60.68 1,910,375 +0.86(+1.44%)
Sep 28, 2007 59.52 60.66 59.04 59.82 1,918,650 +1.02(+1.73%)
Sep 27, 2007 60.56 60.78 58.05 58.80 3,861,285 -1.30(-2.16%)
Sep 26, 2007 61.90 62.40 58.48 60.10 5,230,000 -3.95(-6.17%)
Sep 25, 2007 64.30 65.12 63.51 64.05 1,006,000 -0.67(-1.04%)
Sep 24, 2007 63.34 65.50 63.10 64.72 1,290,198 +1.61(+2.55%)
Sep 21, 2007 64.00 64.01 62.80 63.11 906,900 +0.30(+0.48%)
Sep 20, 2007 64.67 65.09 62.73 62.81 1,515,000 -2.42(-3.71%)
Sep 19, 2007 66.36 67.32 64.59 65.23 1,054,250 -0.56(-0.85%)
Sep 18, 2007 62.18 65.92 61.12 65.79 1,478,700 +4.32(+7.03%)
Sep 17, 2007 61.97 62.17 60.65 61.47 658,200 -0.73(-1.17%)
Sep 14, 2007 62.17 63.57 62.06 62.20 885,900 -0.57(-0.91%)
Sep 13, 2007 63.90 64.42 62.63 62.77 761,200 -1.06(-1.66%)
Sep 12, 2007 62.60 64.64 62.25 63.83 907,900 +1.66(+2.67%)
Sep 11, 2007 62.60 64.21 61.52 62.17 927,500 -0.23(-0.37%)
Sep 10, 2007 64.51 64.51 60.45 62.40 1,260,400 -1.45(-2.27%)
Sep 07, 2007 62.11 64.55 61.93 63.85 995,800 +0.47(+0.74%)
Sep 06, 2007 64.50 64.88 62.53 63.38 991,800 -1.06(-1.64%)
Sep 05, 2007 65.04 65.73 63.55 64.44 788,400 -0.89(-1.36%)
Sep 04, 2007 64.31 65.41 64.06 65.33 732,600 +0.32(+0.49%)
Aug 31, 2007 64.50 65.50 63.96 65.01 512,200 +1.13(+1.77%)
Aug 30, 2007 63.88 65.50 63.24 63.88 995,300 -0.85(-1.31%)
Aug 29, 2007 62.26 65.02 62.26 64.73 822,700 +2.48(+3.98%)
Aug 28, 2007 62.51 63.74 60.91 62.25 1,049,500 -0.90(-1.43%)
Aug 27, 2007 65.00 65.00 63.09 63.15 864,000 -2.33(-3.56%)
Aug 24, 2007 64.98 65.67 64.54 65.48 718,600 +0.50(+0.77%)
Aug 23, 2007 66.98 68.21 64.81 64.98 832,500 -1.88(-2.81%)
Aug 22, 2007 69.02 69.91 66.58 66.86 1,483,300 -0.05(-0.07%)
Aug 21, 2007 65.00 67.55 64.95 66.91 1,329,200 +2.46(+3.82%)
Aug 20, 2007 64.60 67.00 63.34 64.45 1,309,500 +0.53(+0.83%)
Aug 17, 2007 62.50 64.71 61.15 63.92 1,509,600 +3.53(+5.85%)
Aug 16, 2007 58.01 61.46 54.50 60.39 2,244,600 +1.30(+2.20%)
Aug 15, 2007 61.11 62.25 58.01 59.09 1,446,714 -2.38(-3.87%)
Aug 14, 2007 63.79 64.08 60.66 61.47 1,202,100 -1.77(-2.80%)
Aug 13, 2007 67.56 68.87 63.15 63.24 1,415,500 -3.20(-4.82%)
Aug 10, 2007 66.27 67.64 63.50 66.44 2,200,600 -0.66(-0.98%)
Aug 09, 2007 64.87 73.40 64.53 67.10 3,719,689 +0.42(+0.63%)
Aug 08, 2007 65.84 69.80 64.77 66.68 2,649,400 +2.58(+4.02%)
Aug 07, 2007 63.95 65.50 62.98 64.10 2,543,800 +1.05(+1.67%)
Aug 06, 2007 66.45 67.00 62.00 63.05 2,173,000 -1.44(-2.23%)
Aug 03, 2007 65.10 66.05 62.00 64.49 3,246,300 +2.49(+4.02%)
Aug 02, 2007 65.00 65.30 61.18 62.00 2,073,041 -2.13(-3.32%)
Aug 01, 2007 61.41 66.07 60.71 64.13 2,612,185 +2.72(+4.43%)
Jul 31, 2007 64.80 64.75 60.87 61.41 6,654,015 +6.23(+11.29%)
Jul 30, 2007 52.88 55.52 52.09 55.18 2,692,269 +3.59(+6.96%)
Jul 27, 2007 50.98 52.24 50.35 51.59 1,116,945 +1.09(+2.16%)
Jul 26, 2007 50.95 51.69 50.01 50.50 794,240 -1.33(-2.57%)
Jul 25, 2007 53.00 53.32 51.15 51.83 1,168,900 -1.03(-1.95%)
Jul 24, 2007 53.28 53.94 52.81 52.86 786,800 -1.31(-2.42%)
Jul 23, 2007 55.89 55.89 54.17 54.17 716,495 -0.95(-1.72%)
Jul 20, 2007 57.25 57.42 55.00 55.12 1,301,800 -2.26(-3.94%)
Jul 19, 2007 56.99 57.76 56.90 57.38 1,088,474 +0.65(+1.15%)
Jul 18, 2007 54.87 56.79 54.70 56.73 1,618,300 +1.87(+3.41%)
Jul 17, 2007 54.50 55.04 54.00 54.86 774,400 +0.71(+1.31%)
Jul 16, 2007 54.26 56.25 54.03 54.15 1,305,100 +0.13(+0.24%)
Jul 13, 2007 53.20 56.05 52.25 54.02 2,719,559 +0.78(+1.47%)
Jul 12, 2007 52.98 53.43 52.37 53.24 722,912 +1.32(+2.54%)
Jul 11, 2007 53.00 53.50 51.75 51.92 757,400 -0.41(-0.78%)
Jul 10, 2007 53.90 54.11 52.26 52.33 803,900 -1.93(-3.56%)
Jul 09, 2007 54.30 54.86 53.61 54.26 924,705 +0.02(+0.04%)
Jul 06, 2007 54.68 54.94 52.66 54.24 1,823,985 -0.06(-0.11%)
Jul 05, 2007 49.15 55.48 49.12 54.30 6,150,900 +5.21(+10.61%)
Jul 03, 2007 47.45 49.09 47.35 49.09 1,066,802 +2.00(+4.25%)
Jul 02, 2007 45.66 47.09 45.66 47.09 704,791 +1.44(+3.15%)
Jun 29, 2007 46.30 47.10 45.44 45.65 909,300 -0.65(-1.40%)
Jun 28, 2007 46.63 46.84 46.18 46.30 622,022 -0.33(-0.71%)
Jun 27, 2007 45.79 46.76 45.59 46.63 795,647 +0.83(+1.81%)
Jun 26, 2007 46.14 46.14 45.39 45.80 1,432,800 -0.16(-0.35%)
Jun 25, 2007 46.22 46.50 45.76 45.96 1,051,559 -0.26(-0.56%)
Jun 22, 2007 46.17 46.34 45.59 46.22 1,427,500 +0.05(+0.11%)
Jun 21, 2007 46.36 46.49 45.48 46.17 617,200 -0.18(-0.39%)
Jun 20, 2007 46.54 47.24 46.34 46.35 921,700 +0.53(+1.16%)
Jun 19, 2007 46.26 46.29 45.42 45.82 657,600 -0.24(-0.52%)
Jun 18, 2007 45.12 46.43 44.80 46.06 1,208,300 +0.87(+1.93%)
Jun 15, 2007 45.21 45.21 44.56 45.19 533,600 +0.73(+1.64%)
Jun 14, 2007 44.93 44.98 44.39 44.46 608,100 -0.27(-0.60%)
Jun 13, 2007 44.58 45.00 44.45 44.73 663,600 +0.33(+0.74%)
Jun 12, 2007 45.01 45.14 44.25 44.40 1,158,500 -0.77(-1.70%)
Jun 11, 2007 46.59 46.59 44.62 45.17 1,817,169 -1.58(-3.38%)
Jun 08, 2007 45.50 47.07 45.28 46.75 505,900 +0.78(+1.70%)
Jun 07, 2007 46.45 46.61 45.86 45.97 737,400 -0.63(-1.35%)
Jun 06, 2007 47.08 47.10 46.10 46.60 964,300 -0.66(-1.40%)
Jun 05, 2007 47.63 47.63 46.92 47.26 803,400 -0.62(-1.29%)
Jun 04, 2007 48.09 48.30 47.60 47.88 615,300 -0.21(-0.44%)
Jun 01, 2007 47.99 48.58 47.64 48.09 640,900 +0.26(+0.54%)
May 31, 2007 47.50 48.32 47.27 47.83 772,300 +0.35(+0.74%)
May 30, 2007 46.89 47.58 46.10 47.48 582,300 +0.59(+1.26%)
May 29, 2007 47.35 47.43 46.75 46.89 605,500 -0.46(-0.97%)
May 25, 2007 46.35 47.60 46.35 47.35 570,500 +1.02(+2.20%)
May 24, 2007 46.90 47.86 46.30 46.33 893,725 -0.72(-1.53%)
May 23, 2007 48.30 48.53 47.01 47.05 1,440,700 -1.15(-2.39%)
May 22, 2007 49.01 49.00 47.52 48.20 1,411,450 +0.12(+0.25%)
May 21, 2007 47.60 48.16 46.97 48.08 2,293,684 +1.61(+3.46%)
May 18, 2007 44.76 46.89 44.76 46.47 2,330,505 +1.56(+3.47%)
May 17, 2007 43.50 45.15 43.00 44.91 1,282,104 +1.45(+3.34%)
May 16, 2007 41.90 43.58 41.37 43.46 1,948,400 +0.65(+1.52%)
May 15, 2007 44.55 44.55 42.80 42.81 769,864 -1.02(-2.33%)
May 14, 2007 45.45 45.45 43.50 43.83 704,500 -0.72(-1.62%)
May 11, 2007 44.39 44.71 43.74 44.55 500,800 +0.81(+1.85%)
May 10, 2007 45.59 45.59 43.26 43.74 1,152,494 -1.12(-2.50%)
May 09, 2007 45.20 45.32 43.23 44.86 772,088 -0.26(-0.58%)
May 08, 2007 45.26 45.60 44.80 45.12 920,112 +0.28(+0.62%)
May 07, 2007 45.17 46.00 44.72 44.84 610,844 -0.33(-0.73%)
May 04, 2007 45.60 45.60 44.82 45.17 919,600 +0.67(+1.51%)
May 03, 2007 46.00 46.25 44.37 44.50 1,720,708 -1.45(-3.16%)
May 02, 2007 46.29 46.76 45.67 45.95 1,619,651 -0.11(-0.24%)
May 01, 2007 46.14 47.20 44.51 46.06 5,710,521 -4.44(-8.79%)
Apr 30, 2007 49.32 50.85 49.23 50.50 1,151,947 +1.19(+2.41%)
Apr 27, 2007 49.27 49.99 48.88 49.31 660,491 -0.29(-0.58%)
Apr 26, 2007 51.01 51.01 49.59 49.60 857,500 -1.40(-2.75%)
Apr 25, 2007 50.58 51.19 50.15 51.00 626,528 +0.90(+1.80%)
Apr 24, 2007 50.80 50.80 50.01 50.10 756,200 -0.72(-1.42%)
Apr 23, 2007 51.49 51.65 50.79 50.82 491,800 -0.67(-1.30%)
Apr 20, 2007 51.80 51.90 50.80 51.49 615,351 +0.45(+0.88%)
Apr 19, 2007 50.71 51.45 50.57 51.04 556,223 +0.33(+0.65%)
Apr 18, 2007 51.98 52.09 50.53 50.71 1,190,800 -1.24(-2.39%)
Apr 17, 2007 52.50 52.60 51.91 51.95 322,100 -0.56(-1.07%)
Apr 16, 2007 51.99 52.63 51.99 52.51 373,875 +0.62(+1.19%)
Apr 13, 2007 52.58 52.60 51.66 51.89 613,600 -0.77(-1.46%)
Apr 12, 2007 52.92 52.96 52.47 52.66 606,053 -0.01(-0.02%)
Apr 11, 2007 53.08 53.23 52.48 52.67 501,900 -0.38(-0.72%)
Apr 10, 2007 52.85 53.11 52.45 53.05 413,800 +0.23(+0.44%)
Apr 09, 2007 52.58 53.04 52.26 52.82 732,600 +0.64(+1.23%)
Apr 05, 2007 51.97 52.23 51.43 52.18 687,500 +0.79(+1.54%)
Apr 04, 2007 52.27 52.33 51.35 51.39 749,300 -0.89(-1.70%)
Apr 03, 2007 51.22 52.58 51.22 52.28 1,086,300 +1.11(+2.17%)
Apr 02, 2007 51.26 51.44 50.56 51.17 440,921 -0.13(-0.25%)
Mar 30, 2007 50.75 51.70 50.73 51.30 835,329 +0.57(+1.12%)
Mar 29, 2007 50.00 50.74 49.81 50.73 683,690 +1.33(+2.69%)
Mar 28, 2007 49.68 50.05 49.18 49.40 876,600 -0.27(-0.54%)
Mar 27, 2007 50.80 50.80 49.57 49.67 841,475 -1.33(-2.61%)
Mar 26, 2007 51.20 51.34 50.69 51.00 582,400 -0.20(-0.39%)
Mar 23, 2007 49.79 51.32 49.72 51.20 765,597 +1.21(+2.42%)
Mar 22, 2007 50.33 50.47 49.46 49.99 504,800 +0.05(+0.10%)
Mar 21, 2007 48.95 50.31 48.78 49.94 675,875 +0.99(+2.02%)
Mar 20, 2007 48.33 49.00 48.31 48.95 399,500 +0.25(+0.51%)
Mar 19, 2007 47.12 48.77 47.12 48.70 993,900 +1.87(+3.99%)
Mar 16, 2007 47.09 47.50 46.39 46.83 783,100 -0.25(-0.53%)
Mar 15, 2007 46.52 47.25 46.50 47.08 605,200 +0.44(+0.94%)
Mar 14, 2007 45.95 46.85 45.19 46.64 866,600 +1.31(+2.89%)
Mar 13, 2007 46.74 46.75 45.09 45.33 860,600 -1.41(-3.02%)
Mar 12, 2007 46.76 46.89 46.58 46.74 209,700 +0.23(+0.49%)
Mar 09, 2007 46.65 47.17 46.25 46.51 531,000 +0.34(+0.74%)
Mar 08, 2007 45.59 46.25 45.59 46.17 518,100 +1.06(+2.35%)
Mar 07, 2007 46.02 46.02 45.09 45.11 559,500 -0.90(-1.96%)
Mar 06, 2007 44.74 46.30 44.59 46.01 755,300 +2.31(+5.29%)
Mar 05, 2007 44.00 44.74 43.34 43.70 699,500 -1.08(-2.41%)
Mar 02, 2007 45.80 45.94 44.54 44.78 718,400 -1.16(-2.53%)
Mar 01, 2007 45.50 46.64 44.90 45.94 823,773 +0.04(+0.09%)
Feb 28, 2007 45.56 46.49 45.01 45.90 695,400 +0.35(+0.77%)
Feb 27, 2007 46.66 47.61 45.00 45.55 959,700 -2.02(-4.25%)
Feb 26, 2007 47.65 47.84 47.08 47.57 420,400 -0.12(-0.25%)
Feb 23, 2007 47.80 48.00 47.51 47.69 283,000 -0.11(-0.23%)
Feb 22, 2007 48.24 48.48 47.62 47.80 350,400 -0.07(-0.15%)
Feb 21, 2007 48.81 48.81 47.84 47.87 488,800 -0.97(-1.99%)
Feb 20, 2007 48.15 49.10 47.64 48.84 679,200 +0.95(+1.98%)
Feb 16, 2007 47.56 47.90 47.00 47.89 392,300 +0.33(+0.69%)
Feb 15, 2007 47.49 47.75 47.34 47.56 318,700 +0.07(+0.15%)
Feb 14, 2007 46.88 47.90 46.68 47.49 548,239 +0.63(+1.34%)
Feb 13, 2007 47.41 47.97 46.75 46.86 601,800 -0.37(-0.78%)
Feb 12, 2007 48.25 48.36 47.03 47.23 728,304 -0.85(-1.77%)
Feb 09, 2007 48.87 48.87 48.00 48.08 623,800 -0.79(-1.62%)
Feb 08, 2007 48.49 49.15 48.10 48.87 1,414,700 +0.93(+1.94%)
Feb 07, 2007 46.94 48.40 46.33 47.94 1,395,600 +1.81(+3.92%)
Feb 06, 2007 45.30 46.81 45.30 46.13 900,000 +0.86(+1.90%)
Feb 05, 2007 45.49 46.09 44.63 45.27 1,391,900 -0.53(-1.16%)
Feb 02, 2007 46.95 47.16 45.61 45.80 1,797,300 -1.37(-2.90%)
Feb 01, 2007 46.52 48.90 45.50 47.17 6,915,900 -3.63(-7.15%)
Jan 31, 2007 52.19 52.19 50.50 50.80 709,300 -1.49(-2.85%)
Jan 30, 2007 51.50 52.30 50.96 52.29 589,700 +0.84(+1.63%)
Jan 29, 2007 50.04 51.54 50.02 51.45 647,400 +1.41(+2.82%)
Jan 26, 2007 49.87 50.29 49.75 50.04 329,800 +0.24(+0.48%)
Jan 25, 2007 50.75 50.94 49.37 49.80 580,000 -0.95(-1.87%)
Jan 24, 2007 48.95 50.90 48.93 50.75 679,500 +1.34(+2.71%)
Jan 23, 2007 48.47 49.60 47.60 49.41 1,619,800 +2.33(+4.95%)
Jan 22, 2007 49.60 49.92 46.61 47.08 2,155,900 -3.99(-7.81%)
Jan 19, 2007 50.37 51.45 50.21 51.07 394,800 +0.37(+0.73%)
Jan 18, 2007 50.75 51.25 50.66 50.70 525,600 -0.20(-0.39%)
Jan 17, 2007 50.75 51.25 50.35 50.90 332,100 +0.14(+0.28%)
Jan 16, 2007 49.70 51.09 49.60 50.76 457,800 +1.16(+2.34%)
Jan 12, 2007 50.00 50.05 49.30 49.60 340,200 -0.45(-0.90%)
Jan 11, 2007 50.00 50.64 49.63 50.05 504,200 +0.08(+0.16%)
Jan 10, 2007 48.40 49.98 48.25 49.97 466,000 +1.10(+2.25%)
Jan 09, 2007 48.96 49.00 48.20 48.87 412,300 -0.12(-0.24%)
Jan 08, 2007 48.35 49.18 48.00 48.99 447,700 +0.63(+1.30%)
Jan 05, 2007 48.70 48.78 47.80 48.36 645,700 -0.87(-1.77%)
Jan 04, 2007 49.35 49.84 49.00 49.23 400,400 -0.32(-0.65%)
Jan 03, 2007 50.75 51.45 48.79 49.55 834,900 -0.90(-1.78%)
Dec 29, 2006 51.60 51.60 50.30 50.45 374,000 -0.74(-1.45%)
Dec 28, 2006 50.90 51.57 50.44 51.19 391,200 +0.39(+0.77%)
Dec 27, 2006 50.45 50.82 49.65 50.80 404,600 +0.60(+1.20%)
Dec 26, 2006 50.00 50.96 49.91 50.20 287,300 +0.24(+0.48%)
Dec 22, 2006 51.20 51.21 49.89 49.96 602,400 -1.39(-2.71%)
Dec 21, 2006 51.50 51.70 50.46 51.35 588,200 +0.53(+1.04%)
Dec 20, 2006 50.40 51.68 50.40 50.82 504,300 +0.42(+0.83%)
Dec 19, 2006 50.25 50.52 48.75 50.40 724,500 -0.04(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.