FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
20.99 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:29 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2019 19.19 19.20 18.77 18.89 3,266,000 -0.21(-1.10%)
Nov 27, 2019 18.80 19.39 18.66 19.10 9,707,800 +1.06(+5.88%)
Nov 26, 2019 17.38 18.04 17.27 18.04 6,231,167 +0.68(+3.92%)
Nov 25, 2019 17.62 17.63 17.23 17.36 2,997,347 -0.07(-0.40%)
Nov 22, 2019 17.09 17.46 17.03 17.43 3,137,300 +0.44(+2.59%)
Nov 21, 2019 17.01 17.06 16.74 16.99 4,108,784 +0.00(+0.00%)
Nov 20, 2019 17.30 17.31 16.93 16.99 2,745,561 -0.34(-1.96%)
Nov 19, 2019 17.25 17.51 17.17 17.33 4,610,576 +0.00(+0.00%)
Nov 18, 2019 17.80 17.86 17.31 17.33 4,208,147 -0.46(-2.59%)
Nov 15, 2019 17.12 17.89 17.11 17.79 5,882,900 +0.67(+3.91%)
Nov 14, 2019 17.11 17.48 17.09 17.12 3,085,014 -0.11(-0.64%)
Nov 13, 2019 17.20 17.34 17.08 17.23 3,906,975 -0.06(-0.35%)
Nov 12, 2019 17.70 17.86 17.25 17.29 3,831,496 -0.28(-1.59%)
Nov 11, 2019 17.45 17.61 17.26 17.57 3,647,612 +0.01(+0.06%)
Nov 08, 2019 17.74 17.91 17.41 17.56 4,354,500 -0.03(-0.17%)
Nov 07, 2019 18.44 18.57 17.39 17.59 8,152,037 -0.58(-3.19%)
Nov 06, 2019 18.11 18.37 17.77 18.17 7,420,710 +0.24(+1.34%)
Nov 05, 2019 17.25 18.31 17.07 17.93 15,029,033 +0.79(+4.61%)
Nov 04, 2019 17.83 18.51 16.83 17.14 43,553,159 -4.00(-18.92%)
Nov 01, 2019 20.81 21.31 20.78 21.14 4,988,500 +0.49(+2.37%)
Oct 31, 2019 20.65 20.73 20.40 20.65 3,220,352 -0.16(-0.77%)
Oct 30, 2019 20.83 20.95 20.55 20.81 3,051,759 -0.05(-0.24%)
Oct 29, 2019 21.15 21.17 20.79 20.86 2,454,447 -0.33(-1.56%)
Oct 28, 2019 21.12 21.47 21.06 21.19 2,870,341 +0.13(+0.62%)
Oct 25, 2019 20.62 21.31 20.51 21.06 2,700,000 +0.20(+0.96%)
Oct 24, 2019 20.86 20.92 20.37 20.86 2,810,275 +0.04(+0.19%)
Oct 23, 2019 21.22 21.22 20.60 20.82 4,249,868 -0.56(-2.62%)
Oct 22, 2019 20.48 21.45 20.17 21.38 6,520,314 +1.29(+6.42%)
Oct 21, 2019 19.82 20.09 19.77 20.09 2,095,305 +0.40(+2.03%)
Oct 18, 2019 20.04 20.07 19.51 19.69 4,233,200 -0.83(-4.04%)
Oct 17, 2019 20.40 20.63 20.30 20.52 1,847,692 +0.27(+1.33%)
Oct 16, 2019 20.42 20.50 20.22 20.25 1,918,328 -0.15(-0.74%)
Oct 15, 2019 20.10 20.44 19.94 20.40 2,455,045 +0.33(+1.64%)
Oct 14, 2019 19.94 20.26 19.89 20.07 2,710,252 +0.08(+0.40%)
Oct 11, 2019 19.93 20.39 19.82 19.99 3,627,200 +0.35(+1.78%)
Oct 10, 2019 19.50 19.93 19.50 19.64 4,031,665 +0.17(+0.87%)
Oct 09, 2019 19.18 19.69 19.14 19.47 4,271,796 +0.46(+2.42%)
Oct 08, 2019 18.84 19.25 18.70 19.01 2,878,506 -0.09(-0.47%)
Oct 07, 2019 19.17 19.46 19.10 19.10 3,274,910 -0.21(-1.09%)
Oct 04, 2019 19.22 19.40 18.93 19.31 2,451,600 +0.03(+0.16%)
Oct 03, 2019 19.21 19.28 18.68 19.28 3,280,648 +0.03(+0.16%)
Oct 02, 2019 19.50 19.64 18.99 19.25 3,106,024 -0.48(-2.43%)
Oct 01, 2019 20.01 20.20 19.73 19.73 3,206,347 -0.21(-1.05%)
Sep 30, 2019 19.57 20.05 19.57 19.94 3,016,062 +0.37(+1.89%)
Sep 27, 2019 19.78 20.13 19.50 19.57 2,273,700 -0.22(-1.11%)
Sep 26, 2019 19.64 19.86 19.50 19.79 2,776,027 +0.20(+1.02%)
Sep 25, 2019 19.40 19.98 19.35 19.59 3,796,938 +0.19(+0.98%)
Sep 24, 2019 19.89 19.89 19.21 19.40 2,546,487 -0.38(-1.92%)
Sep 23, 2019 19.64 20.14 19.62 19.78 3,043,384 +0.12(+0.61%)
Sep 20, 2019 20.27 20.59 19.66 19.66 5,119,300 -0.55(-2.72%)
Sep 19, 2019 20.80 20.84 20.10 20.21 3,750,313 -0.58(-2.79%)
Sep 18, 2019 21.00 21.08 20.48 20.79 3,298,502 -0.19(-0.91%)
Sep 17, 2019 21.05 21.18 20.69 20.98 3,817,656 -0.13(-0.62%)
Sep 16, 2019 20.91 21.42 20.88 21.11 2,371,929 -0.07(-0.33%)
Sep 13, 2019 21.66 21.88 21.16 21.18 5,400,000 -0.44(-2.04%)
Sep 12, 2019 21.42 21.76 21.29 21.62 5,915,351 +0.26(+1.22%)
Sep 11, 2019 20.75 21.44 20.30 21.36 5,717,864 +0.61(+2.94%)
Sep 10, 2019 20.05 20.76 20.05 20.75 5,308,623 +0.53(+2.62%)
Sep 09, 2019 19.55 20.32 19.51 20.22 5,252,966 +0.66(+3.37%)
Sep 06, 2019 19.90 20.08 19.37 19.56 2,931,000 -0.21(-1.06%)
Sep 05, 2019 19.26 19.81 19.22 19.77 4,749,911 +0.82(+4.33%)
Sep 04, 2019 18.60 19.23 18.57 18.95 3,678,311 +0.39(+2.10%)
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.