FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
20.89 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2018 23.54 24.25 23.33 23.88 6,828,000 +0.74(+3.20%)
Nov 29, 2018 22.87 23.53 22.37 23.14 4,355,789 +0.13(+0.56%)
Nov 28, 2018 22.08 23.33 21.88 23.01 5,934,291 +1.21(+5.55%)
Nov 27, 2018 21.78 21.98 21.36 21.80 3,814,148 -0.42(-1.89%)
Nov 26, 2018 21.63 22.27 21.63 22.22 3,079,055 +0.72(+3.35%)
Nov 23, 2018 21.32 21.63 21.28 21.50 1,673,100 +0.00(+0.00%)
Nov 21, 2018 21.50 21.50 21.50 0 +0.67(+3.22%)
Nov 20, 2018 20.50 21.02 20.29 20.83 4,630,366 -0.31(-1.47%)
Nov 19, 2018 21.55 21.75 20.89 21.14 5,063,881 -0.61(-2.80%)
Nov 16, 2018 22.17 22.21 21.57 21.75 3,706,400 -0.64(-2.86%)
Nov 15, 2018 22.39 22.41 21.33 22.39 4,795,711 -0.19(-0.84%)
Nov 14, 2018 23.11 23.66 22.51 22.58 4,059,040 -0.21(-0.92%)
Nov 13, 2018 22.67 23.21 22.64 22.79 4,122,466 +0.20(+0.89%)
Nov 12, 2018 22.73 23.43 22.38 22.59 3,776,298 -0.16(-0.70%)
Nov 09, 2018 22.66 23.39 22.62 22.75 3,456,800 -0.23(-1.00%)
Nov 08, 2018 22.85 22.99 22.52 22.98 3,224,841 +0.10(+0.44%)
Nov 07, 2018 23.21 23.22 22.56 22.88 4,292,207 -0.42(-1.80%)
Nov 06, 2018 23.62 23.73 22.84 23.30 4,987,716 -0.69(-2.88%)
Nov 05, 2018 24.19 24.58 23.80 23.99 8,993,633 +0.29(+1.22%)
Nov 02, 2018 23.26 23.92 22.98 23.70 6,022,600 +0.36(+1.54%)
Nov 01, 2018 22.11 23.67 21.68 23.34 8,297,413 +1.23(+5.56%)
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%)
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.