FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
20.39 USD  -0.80 (-3.78%)
Official Closing Price  /  Updated: 7:57 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 71.92 72.98 71.90 72.49 1,193,321 +1.01(+1.41%)
Nov 26, 2014 70.67 71.48 71.48 71.48 3,397,000 +0.81(+1.15%)
Nov 25, 2014 70.32 70.90 70.22 70.67 1,646,793 +0.67(+0.96%)
Nov 24, 2014 69.66 70.14 69.37 70.00 2,488,800 +0.70(+1.01%)
Nov 21, 2014 71.19 71.19 68.72 69.30 3,138,176 -1.11(-1.58%)
Nov 20, 2014 70.20 70.92 69.63 70.41 2,022,769 -0.07(-0.10%)
Nov 19, 2014 69.30 70.72 68.37 70.48 2,721,081 +1.11(+1.60%)
Nov 18, 2014 69.25 69.65 68.50 69.37 1,676,369 +0.48(+0.70%)
Nov 17, 2014 68.85 69.46 68.38 68.89 1,885,686 -0.26(-0.38%)
Nov 14, 2014 69.05 69.67 69.01 69.15 1,704,269 +0.10(+0.14%)
Nov 13, 2014 69.16 70.00 68.84 69.05 1,701,082 -0.10(-0.14%)
Nov 12, 2014 68.08 69.35 67.95 69.15 1,848,040 +0.83(+1.21%)
Nov 11, 2014 68.39 68.73 67.81 68.32 1,767,255 -0.02(-0.03%)
Nov 10, 2014 67.20 68.85 67.05 68.34 2,858,851 +1.36(+2.03%)
Nov 07, 2014 66.69 67.44 66.24 66.98 1,988,948 +0.70(+1.06%)
Nov 06, 2014 64.46 66.32 64.34 66.28 1,900,431 +2.03(+3.16%)
Nov 05, 2014 65.08 65.29 63.65 64.25 2,484,576 -0.54(-0.83%)
Nov 04, 2014 65.55 65.69 64.61 64.79 2,582,946 -1.20(-1.82%)
Nov 03, 2014 65.71 66.69 65.56 65.99 2,323,746 +0.41(+0.63%)
Oct 31, 2014 65.45 66.22 64.86 65.58 2,862,374 +1.35(+2.10%)
Oct 30, 2014 64.24 65.06 63.99 64.23 1,667,739 -0.04(-0.06%)
Oct 29, 2014 64.06 64.36 63.59 64.27 2,847,129 -0.03(-0.05%)
Oct 28, 2014 64.71 64.90 63.97 64.30 1,965,134 -0.41(-0.63%)
Oct 27, 2014 64.14 65.15 64.25 64.71 1,858,711 +0.46(+0.72%)
Oct 24, 2014 64.35 65.05 63.88 64.25 2,351,945 -0.09(-0.14%)
Oct 23, 2014 62.79 67.40 61.82 64.34 9,997,116 -1.71(-2.59%)
Oct 22, 2014 67.82 68.24 65.75 66.05 4,423,069 -1.40(-2.08%)
Oct 21, 2014 65.73 67.49 65.68 67.45 3,011,766 +2.34(+3.59%)
Oct 20, 2014 65.07 65.18 64.60 65.11 2,734,357 -0.02(-0.03%)
Oct 17, 2014 65.77 66.48 64.90 65.13 2,919,086 +0.50(+0.77%)
Oct 16, 2014 61.69 64.82 61.56 64.63 2,913,501 +1.62(+2.57%)
Oct 15, 2014 60.61 63.30 60.00 63.01 4,495,608 +1.30(+2.11%)
Oct 14, 2014 62.22 62.82 61.09 61.71 3,764,933 +0.07(+0.11%)
Oct 13, 2014 63.51 63.65 60.26 61.64 4,226,926 -2.08(-3.26%)
Oct 10, 2014 65.37 65.92 63.36 63.72 2,735,762 -1.65(-2.52%)
Oct 09, 2014 67.45 67.89 65.11 65.37 2,997,518 -2.14(-3.17%)
Oct 08, 2014 66.09 67.71 64.88 67.51 2,372,512 +1.50(+2.27%)
Oct 07, 2014 66.45 67.14 65.75 66.01 1,957,905 -0.79(-1.18%)
Oct 06, 2014 68.28 68.40 66.50 66.80 2,029,814 -1.04(-1.53%)
Oct 03, 2014 67.49 68.34 67.15 67.84 1,990,854 +1.05(+1.57%)
Oct 02, 2014 66.34 67.03 64.44 66.79 3,140,114 +0.42(+0.63%)
Oct 01, 2014 68.90 69.01 65.62 66.37 3,312,512 -2.73(-3.95%)
Sep 30, 2014 70.07 70.50 68.88 69.10 2,507,103 -1.02(-1.45%)
Sep 29, 2014 68.90 70.29 68.76 70.12 1,965,382 +0.30(+0.43%)
Sep 26, 2014 69.26 70.57 69.10 69.82 4,507,419 +2.27(+3.36%)
Sep 25, 2014 68.40 68.88 67.50 67.55 3,064,767 -1.13(-1.65%)
Sep 24, 2014 66.91 68.74 66.47 68.68 1,960,139 +1.80(+2.69%)
Sep 23, 2014 66.22 68.00 66.17 66.88 2,344,270 +0.41(+0.62%)
Sep 22, 2014 68.31 68.43 65.14 66.47 3,251,399 -1.94(-2.84%)
Sep 19, 2014 70.06 70.14 68.25 68.41 5,474,527 -1.16(-1.67%)
Sep 18, 2014 69.23 69.75 69.06 69.57 1,391,347 +0.48(+0.69%)
Sep 17, 2014 68.19 69.60 68.19 69.09 2,662,994 +1.34(+1.98%)
Sep 16, 2014 67.00 68.03 66.51 67.75 2,723,941 +0.56(+0.83%)
Sep 15, 2014 69.27 69.39 66.23 67.19 3,057,668 -2.05(-2.96%)
Sep 12, 2014 70.03 70.41 68.62 69.24 1,802,087 -0.68(-0.97%)
Sep 11, 2014 70.11 70.37 69.33 69.92 1,856,419 -0.20(-0.29%)
Sep 10, 2014 70.60 71.09 69.55 70.12 2,060,164 -0.48(-0.68%)
Sep 09, 2014 72.86 72.86 70.37 70.60 2,225,338 -2.09(-2.88%)
Sep 08, 2014 72.53 73.42 71.93 72.69 1,556,265 +0.16(+0.22%)
Sep 05, 2014 71.68 72.64 71.25 72.53 1,749,353 +0.56(+0.78%)
Sep 04, 2014 70.56 72.65 70.48 71.97 2,757,193 +1.63(+2.32%)
Sep 03, 2014 71.76 72.38 70.14 70.34 2,461,780 -0.79(-1.11%)
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.