FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
13.99 USD  -0.43 (-2.98%)
Official Closing Price  /  Updated: 7:52 PM EST, Feb 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 50.71 51.75 50.71 51.20 1,312,958 +0.23(+0.45%)
Mar 27, 2013 50.39 51.17 49.79 50.97 889,121 +0.32(+0.63%)
Mar 26, 2013 50.76 50.87 49.89 50.65 893,985 -0.06(-0.12%)
Mar 25, 2013 50.98 50.98 50.22 50.71 1,376,524 +0.11(+0.22%)
Mar 22, 2013 49.35 50.68 49.20 50.60 2,350,566 +2.23(+4.61%)
Mar 21, 2013 49.12 49.42 48.33 48.37 1,333,749 -1.24(-2.50%)
Mar 20, 2013 48.98 49.85 48.58 49.61 1,395,256 +1.13(+2.33%)
Mar 19, 2013 50.03 50.48 48.09 48.48 1,533,496 -1.73(-3.45%)
Mar 18, 2013 50.16 50.52 49.81 50.21 1,030,596 -0.45(-0.89%)
Mar 15, 2013 51.19 51.46 50.45 50.66 1,532,593 -0.42(-0.82%)
Mar 14, 2013 49.98 51.13 49.91 51.08 1,634,120 +1.37(+2.76%)
Mar 13, 2013 48.52 49.97 48.52 49.71 1,174,138 +1.20(+2.47%)
Mar 12, 2013 48.73 49.15 48.12 48.51 1,208,066 -0.17(-0.35%)
Mar 11, 2013 48.59 48.85 47.61 48.68 2,291,275 -0.46(-0.94%)
Mar 08, 2013 50.59 50.86 48.75 49.14 1,798,533 -1.36(-2.69%)
Mar 07, 2013 50.50 50.53 49.72 50.50 1,062,639 +0.29(+0.58%)
Mar 06, 2013 49.95 50.79 49.71 50.21 1,089,246 +0.30(+0.60%)
Mar 05, 2013 50.29 50.43 49.52 49.91 1,451,619 -0.06(-0.12%)
Mar 04, 2013 49.21 50.59 49.09 49.97 1,157,233 +0.51(+1.03%)
Mar 01, 2013 49.10 49.64 48.90 49.46 1,707,444 +0.18(+0.37%)
Feb 28, 2013 49.20 49.57 48.12 49.28 1,626,697 +1.07(+2.22%)
Feb 27, 2013 47.42 48.62 47.26 48.21 1,106,119 +0.68(+1.43%)
Feb 26, 2013 46.78 47.91 46.31 47.53 1,814,891 +0.28(+0.59%)
Feb 22, 2013 48.06 48.59 47.13 47.25 1,339,701 -0.49(-1.03%)
Feb 21, 2013 48.70 48.88 47.22 47.74 1,555,530 -1.02(-2.09%)
Feb 20, 2013 49.84 49.99 48.70 48.76 1,165,282 -1.00(-2.01%)
Feb 19, 2013 49.82 50.50 49.52 49.76 1,251,680 +0.21(+0.42%)
Feb 15, 2013 48.95 49.99 48.85 49.55 1,634,935 +0.65(+1.33%)
Feb 14, 2013 48.48 49.22 48.19 48.90 1,013,767 +0.20(+0.41%)
Feb 13, 2013 49.71 50.39 48.48 48.70 1,455,807 -1.02(-2.05%)
Feb 12, 2013 49.99 50.33 49.39 49.72 1,029,647 -0.10(-0.20%)
Feb 11, 2013 49.99 50.00 49.16 49.82 1,226,389 -0.38(-0.76%)
Feb 08, 2013 50.22 50.64 49.87 50.20 894,900 +0.26(+0.52%)
Feb 07, 2013 50.24 50.24 49.14 49.94 2,031,023 -0.16(-0.32%)
Feb 06, 2013 50.55 51.09 50.00 50.10 1,261,485 +0.14(+0.28%)
Feb 04, 2013 50.24 50.85 49.65 49.96 1,247,690 -0.54(-1.07%)
Feb 01, 2013 51.24 51.49 50.32 50.50 2,109,312 -0.37(-0.73%)
Jan 31, 2013 50.16 51.94 50.00 50.87 5,391,041 +2.74(+5.69%)
Jan 30, 2013 47.96 49.02 47.61 48.13 3,191,938 -0.18(-0.37%)
Jan 29, 2013 47.92 49.10 47.22 48.31 2,702,300 +0.40(+0.83%)
Jan 28, 2013 48.25 48.26 47.22 47.91 1,127,607 -0.35(-0.73%)
Jan 25, 2013 46.90 48.49 46.74 48.26 3,761,607 +2.40(+5.23%)
Jan 24, 2013 46.48 47.04 44.32 45.86 9,093,316 -1.83(-3.84%)
Jan 23, 2013 47.00 47.82 46.61 47.69 1,424,509 +0.25(+0.53%)
Jan 22, 2013 46.00 48.02 45.38 47.44 2,385,690 +1.18(+2.55%)
Jan 18, 2013 46.95 47.00 46.07 46.26 1,894,583 -0.69(-1.47%)
Jan 17, 2013 47.33 47.57 46.72 46.95 1,222,254 -0.11(-0.23%)
Jan 16, 2013 47.55 47.60 46.78 47.06 1,108,578 -0.39(-0.82%)
Jan 15, 2013 47.89 47.89 46.80 47.45 1,442,723 -0.89(-1.84%)
Jan 14, 2013 48.05 48.82 47.94 48.34 1,657,220 +0.25(+0.52%)
Jan 11, 2013 47.68 48.18 47.11 48.09 1,362,590 +0.41(+0.86%)
Jan 10, 2013 46.78 47.97 46.13 47.68 2,207,203 +1.03(+2.21%)
Jan 09, 2013 48.69 48.79 46.39 46.65 3,131,800 -1.99(-4.09%)
Jan 08, 2013 48.43 49.06 48.14 48.64 1,120,069 +0.21(+0.43%)
Jan 07, 2013 48.31 49.22 48.03 48.43 1,702,171 -0.92(-1.86%)
Jan 04, 2013 51.29 51.30 48.99 49.35 3,284,833 -0.31(-0.62%)
Jan 03, 2013 48.30 50.18 48.22 49.66 1,168,086 +1.33(+2.75%)
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.