FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
19.27 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:55 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2019 20.65 20.73 20.40 20.65 3,220,352 -0.16(-0.77%)
Oct 30, 2019 20.83 20.95 20.55 20.81 3,051,759 -0.05(-0.24%)
Oct 29, 2019 21.15 21.17 20.79 20.86 2,454,447 -0.33(-1.56%)
Oct 28, 2019 21.12 21.47 21.06 21.19 2,870,341 +0.13(+0.62%)
Oct 25, 2019 20.62 21.31 20.51 21.06 2,700,000 +0.20(+0.96%)
Oct 24, 2019 20.86 20.92 20.37 20.86 2,810,275 +0.04(+0.19%)
Oct 23, 2019 21.22 21.22 20.60 20.82 4,249,868 -0.56(-2.62%)
Oct 22, 2019 20.48 21.45 20.17 21.38 6,520,314 +1.29(+6.42%)
Oct 21, 2019 19.82 20.09 19.77 20.09 2,095,305 +0.40(+2.03%)
Oct 18, 2019 20.04 20.07 19.51 19.69 4,233,200 -0.83(-4.04%)
Oct 17, 2019 20.40 20.63 20.30 20.52 1,847,692 +0.27(+1.33%)
Oct 16, 2019 20.42 20.50 20.22 20.25 1,918,328 -0.15(-0.74%)
Oct 15, 2019 20.10 20.44 19.94 20.40 2,455,045 +0.33(+1.64%)
Oct 14, 2019 19.94 20.26 19.89 20.07 2,710,252 +0.08(+0.40%)
Oct 11, 2019 19.93 20.39 19.82 19.99 3,627,200 +0.35(+1.78%)
Oct 10, 2019 19.50 19.93 19.50 19.64 4,031,665 +0.17(+0.87%)
Oct 09, 2019 19.18 19.69 19.14 19.47 4,271,796 +0.46(+2.42%)
Oct 08, 2019 18.84 19.25 18.70 19.01 2,878,506 -0.09(-0.47%)
Oct 07, 2019 19.17 19.46 19.10 19.10 3,274,910 -0.21(-1.09%)
Oct 04, 2019 19.22 19.40 18.93 19.31 2,451,600 +0.03(+0.16%)
Oct 03, 2019 19.21 19.28 18.68 19.28 3,280,648 +0.03(+0.16%)
Oct 02, 2019 19.50 19.64 18.99 19.25 3,106,024 -0.48(-2.43%)
Oct 01, 2019 20.01 20.20 19.73 19.73 3,206,347 -0.21(-1.05%)
Sep 30, 2019 19.57 20.05 19.57 19.94 3,016,062 +0.37(+1.89%)
Sep 27, 2019 19.78 20.13 19.50 19.57 2,273,700 -0.22(-1.11%)
Sep 26, 2019 19.64 19.86 19.50 19.79 2,776,027 +0.20(+1.02%)
Sep 25, 2019 19.40 19.98 19.35 19.59 3,796,938 +0.19(+0.98%)
Sep 24, 2019 19.89 19.89 19.21 19.40 2,546,487 -0.38(-1.92%)
Sep 23, 2019 19.64 20.14 19.62 19.78 3,043,384 +0.12(+0.61%)
Sep 20, 2019 20.27 20.59 19.66 19.66 5,119,300 -0.55(-2.72%)
Sep 19, 2019 20.80 20.84 20.10 20.21 3,750,313 -0.58(-2.79%)
Sep 18, 2019 21.00 21.08 20.48 20.79 3,298,502 -0.19(-0.91%)
Sep 17, 2019 21.05 21.18 20.69 20.98 3,817,656 -0.13(-0.62%)
Sep 16, 2019 20.91 21.42 20.88 21.11 2,371,929 -0.07(-0.33%)
Sep 13, 2019 21.66 21.88 21.16 21.18 5,400,000 -0.44(-2.04%)
Sep 12, 2019 21.42 21.76 21.29 21.62 5,915,351 +0.26(+1.22%)
Sep 11, 2019 20.75 21.44 20.30 21.36 5,717,864 +0.61(+2.94%)
Sep 10, 2019 20.05 20.76 20.05 20.75 5,308,623 +0.53(+2.62%)
Sep 09, 2019 19.55 20.32 19.51 20.22 5,252,966 +0.66(+3.37%)
Sep 06, 2019 19.90 20.08 19.37 19.56 2,931,000 -0.21(-1.06%)
Sep 05, 2019 19.26 19.81 19.22 19.77 4,749,911 +0.82(+4.33%)
Sep 04, 2019 18.60 19.23 18.57 18.95 3,678,311 +0.39(+2.10%)
Sep 03, 2019 18.61 18.61 18.24 18.56 3,978,549 -0.05(-0.27%)
Aug 30, 2019 18.82 18.96 18.55 18.61 3,125,900 -0.01(-0.05%)
Aug 29, 2019 18.47 18.75 18.33 18.62 3,943,184 +0.42(+2.31%)
Aug 28, 2019 17.65 18.36 17.64 18.20 3,734,476 +0.38(+2.13%)
Aug 27, 2019 18.14 18.21 17.76 17.82 5,285,139 -0.18(-1.00%)
Aug 26, 2019 18.22 18.29 17.91 18.00 3,814,068 +0.08(+0.45%)
Aug 23, 2019 18.64 18.73 17.84 17.92 5,271,700 -1.06(-5.58%)
Aug 22, 2019 18.82 19.12 18.78 18.98 3,704,885 +0.23(+1.23%)
Aug 21, 2019 18.81 18.91 18.56 18.75 2,801,480 +0.20(+1.08%)
Aug 20, 2019 18.61 18.76 18.28 18.55 4,219,963 -0.22(-1.17%)
Aug 19, 2019 19.00 19.10 18.77 18.77 3,756,804 +0.12(+0.64%)
Aug 16, 2019 18.66 18.86 18.46 18.65 3,324,200 +0.14(+0.76%)
Aug 15, 2019 19.11 19.11 18.29 18.51 5,174,220 -0.50(-2.63%)
Aug 14, 2019 19.39 19.41 18.89 19.01 4,799,837 -0.84(-4.23%)
Aug 13, 2019 19.60 20.40 19.36 19.85 4,460,513 +0.17(+0.86%)
Aug 12, 2019 20.00 20.10 19.58 19.68 4,815,882 -0.51(-2.53%)
Aug 09, 2019 20.95 21.12 20.01 20.19 6,516,200 -0.89(-4.22%)
Aug 08, 2019 21.15 21.19 20.69 21.08 4,250,384 +0.15(+0.72%)
Aug 07, 2019 21.02 21.26 20.87 20.93 5,106,235 -0.34(-1.60%)
Aug 06, 2019 21.04 21.42 20.68 21.27 7,050,277 +0.45(+2.16%)
Aug 05, 2019 20.96 21.15 20.52 20.82 5,904,116 -0.75(-3.48%)
Aug 02, 2019 21.44 22.06 21.23 21.57 7,780,300 -0.01(-0.05%)
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.