FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
20.65 USD  -0.34 (-1.62%)
Streaming Delayed Price  /  Updated: 3:58 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 22.96 23.88 22.08 22.11 13,280,158 -1.12(-4.82%)
Oct 30, 2018 21.71 23.37 21.58 23.23 32,430,031 +5.04(+27.71%)
Oct 29, 2018 18.28 18.98 17.75 18.19 8,457,289 +0.21(+1.17%)
Oct 26, 2018 18.23 18.34 17.34 17.98 5,912,000 -0.53(-2.86%)
Oct 25, 2018 18.40 18.77 18.21 18.51 4,320,363 +0.28(+1.54%)
Oct 24, 2018 18.61 18.83 18.23 18.23 3,766,677 -0.30(-1.62%)
Oct 23, 2018 18.24 18.67 17.84 18.53 6,773,877 -0.05(-0.27%)
Oct 22, 2018 18.31 18.66 18.21 18.58 3,826,043 +0.38(+2.09%)
Oct 19, 2018 18.74 18.80 18.09 18.20 3,837,000 -0.42(-2.26%)
Oct 18, 2018 19.04 19.29 18.47 18.62 3,429,750 -0.50(-2.62%)
Oct 17, 2018 19.56 19.69 18.89 19.12 3,101,458 -0.44(-2.25%)
Oct 16, 2018 18.85 19.57 18.64 19.56 3,805,993 +0.80(+4.26%)
Oct 15, 2018 18.71 19.04 18.47 18.76 3,572,385 +0.09(+0.48%)
Oct 12, 2018 18.56 18.80 18.23 18.67 5,112,600 +0.44(+2.41%)
Oct 11, 2018 18.15 18.76 17.89 18.23 6,832,552 -0.03(-0.16%)
Oct 10, 2018 19.21 19.24 18.19 18.26 5,315,861 -1.14(-5.88%)
Oct 09, 2018 19.38 19.95 19.34 19.40 3,154,644 +0.05(+0.26%)
Oct 08, 2018 19.31 19.48 18.89 19.35 2,754,496 -0.07(-0.36%)
Oct 05, 2018 19.80 19.94 19.08 19.42 4,358,400 -0.46(-2.31%)
Oct 04, 2018 20.54 20.61 19.75 19.88 4,674,240 -0.65(-3.17%)
Oct 03, 2018 20.27 20.75 19.88 20.53 3,391,433 +0.32(+1.58%)
Oct 02, 2018 21.20 21.21 20.10 20.21 8,462,745 -0.93(-4.40%)
Oct 01, 2018 21.38 21.56 21.08 21.14 4,240,638 -0.08(-0.38%)
Sep 28, 2018 20.93 21.61 20.91 21.22 5,606,000 +0.17(+0.81%)
Sep 27, 2018 21.25 21.53 20.86 21.05 2,718,781 -0.05(-0.24%)
Sep 26, 2018 20.26 21.26 20.20 21.10 5,303,437 +0.66(+3.23%)
Sep 25, 2018 20.87 20.90 20.14 20.44 4,275,897 -0.25(-1.21%)
Sep 24, 2018 20.50 20.79 20.14 20.69 5,137,829 +0.12(+0.58%)
Sep 21, 2018 20.12 20.77 19.96 20.57 10,662,800 +0.57(+2.85%)
Sep 20, 2018 18.97 20.12 18.94 20.00 11,569,956 +1.24(+6.61%)
Sep 19, 2018 18.84 19.06 18.45 18.76 3,383,673 -0.20(-1.05%)
Sep 18, 2018 19.04 19.32 18.91 18.96 4,111,780 -0.15(-0.78%)
Sep 17, 2018 18.85 19.38 18.74 19.11 3,659,738 +0.15(+0.79%)
Sep 14, 2018 19.67 19.73 18.68 18.96 4,946,800 -0.70(-3.56%)
Sep 13, 2018 20.09 20.17 19.57 19.66 2,587,025 -0.42(-2.09%)
Sep 12, 2018 20.12 20.20 19.93 20.08 2,530,840 -0.08(-0.40%)
Sep 11, 2018 20.11 20.25 19.92 20.16 2,295,803 +0.08(+0.40%)
Sep 10, 2018 19.71 20.24 19.71 20.08 2,080,648 +0.42(+2.14%)
Sep 07, 2018 20.33 20.51 19.63 19.66 3,670,800 -0.75(-3.67%)
Sep 06, 2018 20.43 20.89 20.40 20.41 2,513,827 -0.04(-0.20%)
Sep 05, 2018 20.68 20.71 19.95 20.45 3,082,779 -0.30(-1.45%)
Sep 04, 2018 20.51 20.98 20.48 20.75 4,247,682 +0.30(+1.47%)
Aug 31, 2018 20.45 20.45 20.45 0 -0.22(-1.06%)
Aug 30, 2018 20.96 21.10 20.57 20.67 2,955,043 -0.40(-1.90%)
Aug 29, 2018 20.26 21.09 19.31 21.07 11,250,656 +0.13(+0.62%)
Aug 28, 2018 20.58 20.99 20.45 20.94 2,337,066 +0.32(+1.55%)
Aug 27, 2018 21.54 21.60 20.60 20.62 4,599,323 -0.88(-4.09%)
Aug 24, 2018 21.66 21.75 21.29 21.50 2,586,000 -0.24(-1.10%)
Aug 23, 2018 21.64 21.79 21.42 21.74 2,507,301 +0.10(+0.46%)
Aug 22, 2018 21.65 22.08 21.45 21.64 3,095,747 -0.01(-0.05%)
Aug 21, 2018 21.40 21.89 21.37 21.65 3,243,411 +0.44(+2.07%)
Aug 20, 2018 20.64 21.26 20.57 21.21 3,326,851 +0.72(+3.51%)
Aug 17, 2018 20.80 20.89 20.48 20.49 3,283,400 -0.43(-2.06%)
Aug 16, 2018 20.79 20.96 20.50 20.92 1,922,218 +0.33(+1.60%)
Aug 15, 2018 21.21 21.33 20.50 20.59 4,268,839 -0.93(-4.32%)
Aug 14, 2018 21.00 21.74 20.89 21.52 3,821,236 +0.72(+3.46%)
Aug 13, 2018 20.72 21.35 20.59 20.80 6,184,831 +0.17(+0.82%)
Aug 10, 2018 20.59 20.84 20.46 20.63 3,240,000 -0.09(-0.43%)
Aug 09, 2018 20.24 20.78 20.20 20.72 3,155,276 +0.47(+2.32%)
Aug 08, 2018 19.90 20.34 19.89 20.25 3,535,147 +0.37(+1.86%)
Aug 07, 2018 19.75 19.97 19.62 19.88 3,245,941 +0.17(+0.86%)
Aug 06, 2018 19.64 19.83 19.39 19.71 4,471,997 +0.03(+0.15%)
Aug 03, 2018 19.70 20.36 19.59 19.68 5,388,500 +0.07(+0.36%)
Aug 02, 2018 19.01 19.68 18.96 19.61 5,681,215 +0.52(+2.72%)
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.