FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
17.29 USD  -0.28 (-1.59%)
Official Closing Price  /  Updated: 7:57 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2017 14.20 14.44 12.48 12.52 45,594,842 -3.89(-23.71%)
Oct 30, 2017 15.64 16.68 15.53 16.41 12,729,923 +0.37(+2.31%)
Oct 27, 2017 16.15 16.42 16.00 16.04 7,746,256 -0.34(-2.08%)
Oct 26, 2017 16.01 16.49 15.82 16.38 6,010,808 +0.37(+2.31%)
Oct 25, 2017 16.20 16.39 15.75 16.01 7,618,438 -0.29(-1.78%)
Oct 24, 2017 16.83 16.83 16.15 16.30 6,256,178 -0.55(-3.26%)
Oct 23, 2017 17.34 17.48 16.80 16.85 9,030,324 -0.63(-3.60%)
Oct 20, 2017 16.55 17.61 16.53 17.48 8,794,405 +1.03(+6.26%)
Oct 19, 2017 16.22 16.52 16.14 16.45 2,324,184 +0.12(+0.73%)
Oct 18, 2017 16.32 16.44 16.19 16.33 3,199,579 +0.02(+0.12%)
Oct 17, 2017 16.23 16.54 16.13 16.31 2,892,640 +0.06(+0.37%)
Oct 16, 2017 16.18 16.37 16.10 16.25 2,175,204 +0.06(+0.37%)
Oct 13, 2017 16.49 16.66 16.09 16.19 4,235,729 -0.36(-2.18%)
Oct 12, 2017 16.22 16.55 16.05 16.55 4,408,864 +0.03(+0.18%)
Oct 11, 2017 16.79 16.83 16.31 16.52 3,496,960 -0.32(-1.90%)
Oct 10, 2017 16.63 17.12 16.63 16.84 2,848,363 +0.19(+1.14%)
Oct 09, 2017 17.00 17.02 16.46 16.65 4,269,495 -0.37(-2.17%)
Oct 06, 2017 16.48 17.14 16.42 17.02 4,792,404 +0.49(+2.96%)
Oct 05, 2017 16.42 16.68 16.14 16.53 3,084,223 +0.06(+0.36%)
Oct 04, 2017 16.71 16.84 16.42 16.47 4,540,087 -0.24(-1.44%)
Oct 03, 2017 16.57 16.78 16.44 16.71 3,436,076 +0.11(+0.66%)
Oct 02, 2017 16.46 16.60 16.26 16.60 3,234,602 +0.12(+0.73%)
Sep 29, 2017 16.49 16.64 16.38 16.48 3,500,441 +0.02(+0.12%)
Sep 28, 2017 16.44 16.58 16.33 16.46 2,577,755 +0.04(+0.24%)
Sep 27, 2017 16.45 16.42 5,411,802 -0.12(-0.73%)
Sep 26, 2017 16.77 16.85 16.40 16.54 4,926,154 -0.20(-1.19%)
Sep 25, 2017 16.53 17.00 16.53 16.74 4,676,930 +0.33(+2.01%)
Sep 22, 2017 16.35 16.59 16.31 16.41 2,620,826 -0.08(-0.49%)
Sep 21, 2017 16.45 16.55 16.30 16.49 2,645,141 -0.05(-0.30%)
Sep 20, 2017 16.82 16.90 16.34 16.54 3,860,096 -0.27(-1.61%)
Sep 19, 2017 16.99 17.21 16.71 16.81 5,306,599 -0.56(-3.22%)
Sep 18, 2017 17.76 17.99 17.33 17.37 4,070,563 -0.42(-2.36%)
Sep 15, 2017 17.91 18.02 17.69 17.79 5,166,170 -0.16(-0.89%)
Sep 14, 2017 18.09 18.11 17.61 17.95 4,151,319 -0.17(-0.94%)
Sep 13, 2017 17.50 18.19 17.38 18.12 5,066,235 +0.58(+3.31%)
Sep 12, 2017 17.37 17.58 17.05 17.54 3,792,386 +0.12(+0.69%)
Sep 11, 2017 17.48 17.80 17.30 17.42 3,639,967 +0.00(+0.00%)
Sep 08, 2017 17.33 17.68 17.20 17.42 4,659,709 +0.09(+0.52%)
Sep 07, 2017 17.11 17.36 17.06 17.33 3,713,733 +0.30(+1.76%)
Sep 06, 2017 16.92 17.20 16.82 17.03 3,922,243 +0.27(+1.61%)
Sep 05, 2017 16.31 16.90 16.26 16.76 3,963,952 +0.39(+2.38%)
Sep 01, 2017 16.21 16.50 15.92 16.37 4,147,274 +0.22(+1.36%)
Aug 31, 2017 16.27 16.43 16.12 16.15 5,090,857 -0.08(-0.49%)
Aug 30, 2017 16.42 16.53 16.20 16.23 3,042,842 -0.20(-1.22%)
Aug 29, 2017 16.73 16.78 16.13 16.43 4,964,824 -0.50(-2.95%)
Aug 28, 2017 17.01 17.15 16.89 16.93 3,802,486 -0.25(-1.46%)
Aug 25, 2017 17.08 17.25 16.99 17.18 2,683,064 +0.13(+0.76%)
Aug 24, 2017 17.14 17.19 16.84 17.05 2,496,762 +0.06(+0.35%)
Aug 23, 2017 16.75 17.08 16.67 16.99 2,529,481 +0.21(+1.25%)
Aug 22, 2017 16.70 16.83 16.55 16.78 2,545,247 +0.19(+1.15%)
Aug 21, 2017 17.07 17.10 16.40 16.59 5,266,652 -0.53(-3.10%)
Aug 18, 2017 17.50 17.50 16.94 17.12 7,989,307 -0.69(-3.87%)
Aug 17, 2017 18.10 18.18 17.79 17.81 3,866,400 -0.37(-2.04%)
Aug 16, 2017 18.34 18.46 18.16 18.18 3,540,899 -0.04(-0.22%)
Aug 15, 2017 18.38 18.56 17.89 18.22 7,760,530 -0.61(-3.24%)
Aug 14, 2017 18.78 18.92 18.60 18.83 2,210,924 +0.28(+1.51%)
Aug 11, 2017 18.41 18.81 18.38 18.55 2,415,545 -0.16(-0.86%)
Aug 10, 2017 19.00 19.02 18.62 18.71 3,288,386 -0.39(-2.04%)
Aug 09, 2017 19.15 19.45 18.95 19.10 3,381,067 -0.15(-0.78%)
Aug 08, 2017 18.60 19.32 18.51 19.25 4,837,678 +0.69(+3.72%)
Aug 07, 2017 18.40 18.58 18.27 18.56 3,072,102 +0.17(+0.92%)
Aug 04, 2017 18.57 18.29 18.39 2,654,642 +0.08(+0.44%)
Aug 03, 2017 18.59 18.80 18.16 18.31 5,144,896 -0.25(-1.35%)
Aug 02, 2017 18.17 18.58 17.92 18.56 6,311,020 +0.26(+1.42%)
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.