FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
20.39 USD  -0.80 (-3.78%)
Official Closing Price  /  Updated: 7:57 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 96.45 96.50 94.96 95.08 2,315,657 -1.28(-1.33%)
Oct 29, 2015 96.29 96.92 94.75 96.36 2,331,746 -0.18(-0.19%)
Oct 28, 2015 94.96 96.56 94.23 96.54 2,402,401 +1.81(+1.91%)
Oct 27, 2015 93.77 95.21 93.27 94.73 2,528,057 +0.67(+0.71%)
Oct 26, 2015 92.00 94.72 91.50 94.06 3,710,203 +2.04(+2.22%)
Oct 23, 2015 93.38 93.68 88.01 92.02 9,419,154 -1.79(-1.91%)
Oct 22, 2015 98.07 100.67 90.63 93.81 13,767,004 -5.34(-5.39%)
Oct 21, 2015 100.60 100.74 98.66 99.15 3,970,681 -0.82(-0.82%)
Oct 20, 2015 100.31 101.24 98.95 99.97 2,382,211 -0.48(-0.48%)
Oct 19, 2015 99.80 100.69 98.88 100.45 2,449,514 +0.37(+0.37%)
Oct 16, 2015 100.96 101.43 98.98 100.08 2,858,634 +0.59(+0.59%)
Oct 15, 2015 98.37 99.72 97.63 99.49 2,276,933 +2.21(+2.27%)
Oct 14, 2015 100.49 101.60 96.93 97.28 3,671,083 -4.02(-3.97%)
Oct 13, 2015 101.09 102.72 100.48 101.30 2,837,475 -2.05(-1.98%)
Oct 12, 2015 102.28 104.74 101.64 103.35 1,682,701 +1.03(+1.01%)
Oct 09, 2015 101.00 102.47 100.06 102.32 1,717,931 +1.18(+1.17%)
Oct 08, 2015 99.00 101.45 98.14 101.14 1,917,956 +2.08(+2.10%)
Oct 07, 2015 100.25 100.55 96.88 99.06 3,191,668 -0.80(-0.80%)
Oct 06, 2015 101.49 102.17 99.30 99.86 2,137,116 -2.00(-1.96%)
Oct 05, 2015 101.35 102.00 99.64 101.86 2,175,896 +1.61(+1.61%)
Oct 02, 2015 97.60 100.25 95.83 100.25 2,566,327 +1.41(+1.43%)
Oct 01, 2015 97.06 98.95 95.65 98.84 2,765,339 +2.06(+2.13%)
Sep 30, 2015 96.21 98.54 94.68 96.78 4,359,500 +2.82(+3.00%)
Sep 29, 2015 100.83 100.96 93.35 93.96 5,279,438 -6.83(-6.78%)
Sep 28, 2015 103.57 104.02 100.21 100.79 3,875,312 -2.92(-2.82%)
Sep 25, 2015 104.59 105.85 103.04 103.71 3,094,988 +1.52(+1.49%)
Sep 24, 2015 100.87 102.45 99.22 102.19 1,887,369 +0.76(+0.75%)
Sep 23, 2015 102.01 102.54 100.85 101.43 1,564,297 -0.46(-0.45%)
Sep 22, 2015 101.52 102.60 100.63 101.89 1,767,280 -1.18(-1.14%)
Sep 21, 2015 102.24 104.37 101.60 103.07 2,114,250 +1.27(+1.25%)
Sep 18, 2015 102.62 104.59 101.77 101.80 4,927,591 -2.30(-2.21%)
Sep 17, 2015 103.36 105.89 103.06 104.10 5,259,190 +0.74(+0.72%)
Sep 16, 2015 98.63 103.56 97.33 103.36 6,805,744 +4.68(+4.74%)
Sep 15, 2015 96.59 98.88 95.72 98.68 2,231,574 +2.53(+2.63%)
Sep 14, 2015 96.52 96.94 95.09 96.15 1,463,257 -0.44(-0.46%)
Sep 11, 2015 95.66 96.91 95.30 96.59 1,386,240 +0.42(+0.44%)
Sep 10, 2015 95.00 96.86 94.18 96.17 2,191,362 +1.06(+1.11%)
Sep 09, 2015 97.90 97.98 94.86 95.11 2,093,572 -1.96(-2.02%)
Sep 08, 2015 97.00 97.66 95.53 97.07 1,994,832 +2.07(+2.18%)
Sep 04, 2015 94.52 95.00 95.00 95.00 3,390,000 -0.63(-0.66%)
Sep 03, 2015 96.09 97.02 95.07 95.63 2,625,072 -0.01(-0.01%)
Sep 02, 2015 94.53 95.64 93.20 95.64 2,958,184 +2.48(+2.66%)
Sep 01, 2015 93.36 95.03 92.52 93.16 2,837,106 -2.37(-2.48%)
Aug 31, 2015 96.03 97.49 95.19 95.53 2,121,295 -0.88(-0.91%)
Aug 28, 2015 95.12 97.41 94.61 96.41 2,997,637 +0.72(+0.75%)
Aug 27, 2015 93.55 95.78 92.60 95.69 4,781,476 +4.93(+5.43%)
Aug 26, 2015 89.69 90.92 87.03 90.76 3,766,044 +3.74(+4.30%)
Aug 25, 2015 89.05 91.36 87.00 87.02 5,324,057 +1.58(+1.85%)
Aug 24, 2015 81.12 88.69 80.12 85.44 9,420,563 -4.59(-5.10%)
Aug 21, 2015 95.07 95.40 89.26 90.03 6,970,371 -6.62(-6.85%)
Aug 20, 2015 99.01 99.25 96.55 96.65 2,175,828 -3.41(-3.41%)
Aug 19, 2015 99.87 100.60 99.10 100.06 1,195,656 -0.30(-0.30%)
Aug 18, 2015 100.61 101.68 100.00 100.36 1,277,837 -0.38(-0.38%)
Aug 17, 2015 100.23 100.75 98.70 100.74 1,676,077 +0.49(+0.49%)
Aug 14, 2015 99.61 100.64 98.93 100.25 1,377,952 +0.85(+0.86%)
Aug 13, 2015 98.13 100.51 97.65 99.40 1,871,296 +1.63(+1.67%)
Aug 12, 2015 98.44 98.46 95.85 97.77 2,535,527 -1.32(-1.33%)
Aug 11, 2015 98.39 99.36 97.69 99.09 1,545,069 +0.34(+0.34%)
Aug 10, 2015 98.93 100.19 98.56 98.75 2,074,092 +0.82(+0.84%)
Aug 07, 2015 98.15 98.20 96.32 97.93 2,471,811 -0.26(-0.26%)
Aug 06, 2015 101.14 101.78 97.59 98.19 2,422,481 -2.85(-2.82%)
Aug 05, 2015 99.84 101.82 99.51 101.04 2,062,829 +1.69(+1.70%)
Aug 04, 2015 98.54 99.59 97.76 99.35 1,470,989 +1.09(+1.11%)
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.