FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
20.87 USD  +0.22 (+1.07%)
Streaming Delayed Price  /  Updated: 2:58 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 22.62 23.07 22.61 22.80 3,548,800 -0.15(-0.65%)
May 30, 2019 22.65 23.15 22.42 22.95 3,189,515 +0.15(+0.66%)
May 29, 2019 23.35 23.40 22.57 22.80 5,466,126 -0.73(-3.10%)
May 28, 2019 23.65 24.02 23.53 23.53 4,071,582 -0.01(-0.04%)
May 24, 2019 23.44 23.66 23.23 23.54 3,256,700 +0.08(+0.34%)
May 23, 2019 24.05 24.16 23.35 23.46 5,275,351 -0.81(-3.34%)
May 22, 2019 23.72 24.31 23.58 24.27 5,058,876 +0.40(+1.68%)
May 21, 2019 23.76 23.92 23.36 23.87 4,280,993 +0.13(+0.55%)
May 20, 2019 23.40 23.81 23.10 23.74 8,659,259 +0.16(+0.68%)
May 17, 2019 22.60 23.71 22.41 23.58 14,481,400 +1.70(+7.77%)
May 16, 2019 21.44 22.05 21.41 21.88 3,756,868 +0.52(+2.43%)
May 15, 2019 21.53 21.72 21.34 21.36 4,220,830 -0.27(-1.25%)
May 14, 2019 21.00 21.68 20.90 21.63 4,392,078 +0.68(+3.25%)
May 13, 2019 21.32 21.35 20.83 20.95 5,226,822 -0.84(-3.85%)
May 10, 2019 22.04 22.08 21.40 21.79 5,153,500 -0.33(-1.49%)
May 09, 2019 22.22 22.30 21.67 22.12 4,617,279 -0.16(-0.72%)
May 08, 2019 21.81 22.50 21.73 22.28 3,659,279 +0.40(+1.83%)
May 07, 2019 22.11 22.43 21.65 21.88 6,837,000 -0.45(-2.02%)
May 06, 2019 22.28 22.42 21.84 22.33 6,136,651 -0.41(-1.80%)
May 03, 2019 22.82 23.01 22.31 22.74 6,157,800 -0.08(-0.35%)
May 02, 2019 23.96 24.10 22.56 22.82 17,777,630 +0.78(+3.54%)
May 01, 2019 23.16 23.30 21.98 22.04 7,974,920 -1.05(-4.55%)
Apr 30, 2019 22.83 23.17 22.79 23.09 5,748,960 +0.23(+1.01%)
Apr 29, 2019 22.88 23.09 22.77 22.86 3,028,294 +0.06(+0.26%)
Apr 26, 2019 22.59 22.82 22.39 22.80 2,519,500 +0.33(+1.47%)
Apr 25, 2019 22.80 22.86 22.39 22.47 3,640,003 -0.36(-1.58%)
Apr 24, 2019 22.44 22.98 22.27 22.83 4,414,242 +0.45(+2.01%)
Apr 23, 2019 22.03 22.49 22.03 22.38 2,608,258 +0.44(+2.01%)
Apr 22, 2019 22.06 22.18 21.82 21.94 2,331,521 -0.22(-0.99%)
Apr 18, 2019 21.83 22.36 21.74 22.16 3,707,600 +0.23(+1.05%)
Apr 17, 2019 21.79 22.22 21.70 21.93 2,402,435 +0.13(+0.60%)
Apr 16, 2019 21.97 21.99 21.68 21.80 3,237,702 -0.11(-0.50%)
Apr 15, 2019 21.92 22.15 21.82 21.91 3,055,038 +0.05(+0.23%)
Apr 12, 2019 21.54 21.90 21.47 21.86 2,655,200 +0.46(+2.15%)
Apr 11, 2019 21.43 21.69 21.26 21.40 2,609,850 +0.04(+0.19%)
Apr 10, 2019 21.15 21.51 21.03 21.36 5,090,577 +0.64(+3.09%)
Apr 09, 2019 21.62 21.65 20.56 20.72 6,759,869 -1.02(-4.69%)
Apr 08, 2019 21.74 21.86 21.49 21.74 4,311,721 -0.09(-0.41%)
Apr 05, 2019 22.02 22.15 21.65 21.83 4,780,300 -0.18(-0.82%)
Apr 04, 2019 21.42 22.04 21.42 22.01 2,846,006 +0.62(+2.90%)
Apr 03, 2019 21.46 21.68 21.32 21.39 3,007,584 +0.06(+0.28%)
Apr 02, 2019 21.07 21.43 20.94 21.33 3,823,888 +0.23(+1.09%)
Apr 01, 2019 21.28 21.43 20.95 21.10 3,672,933 -0.04(-0.19%)
Mar 29, 2019 21.43 21.59 21.07 21.14 3,695,400 -0.15(-0.70%)
Mar 28, 2019 21.28 21.59 21.16 21.29 3,486,520 +0.30(+1.43%)
Mar 27, 2019 20.89 21.07 20.71 20.99 2,441,943 +0.12(+0.57%)
Mar 26, 2019 21.05 21.25 20.79 20.87 3,467,219 +0.00(+0.00%)
Mar 25, 2019 20.60 20.95 20.45 20.87 2,721,190 +0.15(+0.72%)
Mar 22, 2019 21.50 21.62 20.70 20.72 3,686,000 -0.98(-4.52%)
Mar 21, 2019 21.37 21.74 21.29 21.70 2,102,302 +0.31(+1.45%)
Mar 20, 2019 22.12 22.21 21.36 21.39 3,333,191 -0.76(-3.43%)
Mar 19, 2019 22.37 22.46 22.07 22.15 2,468,426 -0.20(-0.89%)
Mar 18, 2019 22.26 22.43 21.94 22.35 2,899,961 +0.14(+0.63%)
Mar 15, 2019 22.38 22.69 22.14 22.21 3,698,700 -0.14(-0.63%)
Mar 14, 2019 22.11 22.37 22.01 22.35 3,618,484 +0.27(+1.22%)
Mar 13, 2019 21.88 22.28 21.67 22.08 3,796,249 +0.25(+1.15%)
Mar 12, 2019 21.95 22.03 21.25 21.83 7,068,227 -0.20(-0.91%)
Mar 11, 2019 21.50 22.09 21.46 22.03 5,665,473 +0.56(+2.61%)
Mar 08, 2019 21.42 21.56 21.22 21.47 3,273,300 -0.18(-0.83%)
Mar 07, 2019 21.74 21.97 21.54 21.65 4,278,553 -0.11(-0.51%)
Mar 06, 2019 22.28 22.33 21.67 21.76 3,973,255 -0.55(-2.47%)
Mar 05, 2019 22.38 22.46 22.19 22.31 2,848,800 +0.04(+0.18%)
Mar 04, 2019 22.85 23.02 22.23 22.27 3,829,299 -0.59(-2.58%)
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.