FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
21.19 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:11 AM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2017 13.56 13.88 13.22 13.29 5,234,956 -0.28(-2.06%)
Nov 29, 2017 12.96 13.65 12.96 13.57 6,591,231 +0.69(+5.36%)
Nov 28, 2017 12.75 12.96 12.60 12.88 3,532,743 +0.20(+1.58%)
Nov 27, 2017 13.00 13.12 12.62 12.68 4,110,726 -0.31(-2.39%)
Nov 24, 2017 13.14 13.25 12.91 12.99 1,945,428 -0.10(-0.76%)
Nov 22, 2017 12.89 13.20 12.73 13.09 3,745,254 +0.24(+1.87%)
Nov 21, 2017 13.45 13.50 12.75 12.85 6,625,501 -0.59(-4.39%)
Nov 20, 2017 13.08 13.46 13.02 13.44 5,638,205 +0.36(+2.75%)
Nov 17, 2017 13.03 13.28 12.99 13.08 8,047,458 +0.32(+2.51%)
Nov 16, 2017 12.43 12.80 12.15 12.76 5,012,181 +0.35(+2.82%)
Nov 15, 2017 12.07 12.51 11.95 12.41 4,656,827 +0.26(+2.14%)
Nov 14, 2017 12.14 12.22 11.88 12.15 4,690,971 -0.02(-0.16%)
Nov 13, 2017 12.50 12.66 12.06 12.17 5,850,135 -0.35(-2.80%)
Nov 10, 2017 12.00 12.53 11.91 12.52 7,865,130 +0.51(+4.25%)
Nov 09, 2017 11.98 12.28 11.74 12.01 9,477,719 +0.04(+0.33%)
Nov 08, 2017 11.84 11.99 11.67 11.97 4,825,008 +0.09(+0.76%)
Nov 07, 2017 12.18 12.30 11.78 11.88 7,687,982 -0.14(-1.16%)
Nov 06, 2017 11.56 12.10 11.40 12.02 7,284,180 +0.41(+3.53%)
Nov 03, 2017 11.76 11.81 11.51 11.61 10,361,850 -0.17(-1.44%)
Nov 02, 2017 12.10 12.20 11.45 11.78 19,192,946 -0.27(-2.24%)
Nov 01, 2017 12.47 12.95 11.98 12.05 27,888,641 -0.47(-3.75%)
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%)
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.