FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
19.20 USD  -0.04 (-0.21%)
Official Closing Price  /  Updated: 7:30 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2014 65.45 66.22 64.86 65.58 2,862,374 +1.35(+2.10%)
Oct 30, 2014 64.24 65.06 63.99 64.23 1,667,739 -0.04(-0.06%)
Oct 29, 2014 64.06 64.36 63.59 64.27 2,847,129 -0.03(-0.05%)
Oct 28, 2014 64.71 64.90 63.97 64.30 1,965,134 -0.41(-0.63%)
Oct 27, 2014 64.14 65.15 64.25 64.71 1,858,711 +0.46(+0.72%)
Oct 24, 2014 64.35 65.05 63.88 64.25 2,351,945 -0.09(-0.14%)
Oct 23, 2014 62.79 67.40 61.82 64.34 9,997,116 -1.71(-2.59%)
Oct 22, 2014 67.82 68.24 65.75 66.05 4,423,069 -1.40(-2.08%)
Oct 21, 2014 65.73 67.49 65.68 67.45 3,011,766 +2.34(+3.59%)
Oct 20, 2014 65.07 65.18 64.60 65.11 2,734,357 -0.02(-0.03%)
Oct 17, 2014 65.77 66.48 64.90 65.13 2,919,086 +0.50(+0.77%)
Oct 16, 2014 61.69 64.82 61.56 64.63 2,913,501 +1.62(+2.57%)
Oct 15, 2014 60.61 63.30 60.00 63.01 4,495,608 +1.30(+2.11%)
Oct 14, 2014 62.22 62.82 61.09 61.71 3,764,933 +0.07(+0.11%)
Oct 13, 2014 63.51 63.65 60.26 61.64 4,226,926 -2.08(-3.26%)
Oct 10, 2014 65.37 65.92 63.36 63.72 2,735,762 -1.65(-2.52%)
Oct 09, 2014 67.45 67.89 65.11 65.37 2,997,518 -2.14(-3.17%)
Oct 08, 2014 66.09 67.71 64.88 67.51 2,372,512 +1.50(+2.27%)
Oct 07, 2014 66.45 67.14 65.75 66.01 1,957,905 -0.79(-1.18%)
Oct 06, 2014 68.28 68.40 66.50 66.80 2,029,814 -1.04(-1.53%)
Oct 03, 2014 67.49 68.34 67.15 67.84 1,990,854 +1.05(+1.57%)
Oct 02, 2014 66.34 67.03 64.44 66.79 3,140,114 +0.42(+0.63%)
Oct 01, 2014 68.90 69.01 65.62 66.37 3,312,512 -2.73(-3.95%)
Sep 30, 2014 70.07 70.50 68.88 69.10 2,507,103 -1.02(-1.45%)
Sep 29, 2014 68.90 70.29 68.76 70.12 1,965,382 +0.30(+0.43%)
Sep 26, 2014 69.26 70.57 69.10 69.82 4,507,419 +2.27(+3.36%)
Sep 25, 2014 68.40 68.88 67.50 67.55 3,064,767 -1.13(-1.65%)
Sep 24, 2014 66.91 68.74 66.47 68.68 1,960,139 +1.80(+2.69%)
Sep 23, 2014 66.22 68.00 66.17 66.88 2,344,270 +0.41(+0.62%)
Sep 22, 2014 68.31 68.43 65.14 66.47 3,251,399 -1.94(-2.84%)
Sep 19, 2014 70.06 70.14 68.25 68.41 5,474,527 -1.16(-1.67%)
Sep 18, 2014 69.23 69.75 69.06 69.57 1,391,347 +0.48(+0.69%)
Sep 17, 2014 68.19 69.60 68.19 69.09 2,662,994 +1.34(+1.98%)
Sep 16, 2014 67.00 68.03 66.51 67.75 2,723,941 +0.56(+0.83%)
Sep 15, 2014 69.27 69.39 66.23 67.19 3,057,668 -2.05(-2.96%)
Sep 12, 2014 70.03 70.41 68.62 69.24 1,802,087 -0.68(-0.97%)
Sep 11, 2014 70.11 70.37 69.33 69.92 1,856,419 -0.20(-0.29%)
Sep 10, 2014 70.60 71.09 69.55 70.12 2,060,164 -0.48(-0.68%)
Sep 09, 2014 72.86 72.86 70.37 70.60 2,225,338 -2.09(-2.88%)
Sep 08, 2014 72.53 73.42 71.93 72.69 1,556,265 +0.16(+0.22%)
Sep 05, 2014 71.68 72.64 71.25 72.53 1,749,353 +0.56(+0.78%)
Sep 04, 2014 70.56 72.65 70.48 71.97 2,757,193 +1.63(+2.32%)
Sep 03, 2014 71.76 72.38 70.14 70.34 2,461,780 -0.79(-1.11%)
Sep 02, 2014 68.56 71.14 68.40 71.13 3,652,345 +2.77(+4.05%)
Aug 29, 2014 69.96 68.36 68.36 68.36 4,794,800 -1.32(-1.89%)
Aug 28, 2014 69.79 69.85 69.22 69.68 1,559,602 -0.38(-0.54%)
Aug 27, 2014 70.69 70.84 69.64 70.06 1,808,234 -0.76(-1.07%)
Aug 26, 2014 70.64 71.18 70.00 70.82 1,328,432 +0.27(+0.38%)
Aug 25, 2014 71.17 71.39 70.46 70.55 1,199,926 -0.07(-0.10%)
Aug 22, 2014 69.55 70.89 68.89 70.62 1,682,280 +1.18(+1.70%)
Aug 21, 2014 70.88 70.89 69.08 69.44 1,689,092 -1.12(-1.59%)
Aug 20, 2014 69.79 71.27 69.59 70.56 1,588,277 +0.44(+0.63%)
Aug 19, 2014 70.61 71.72 69.64 70.12 2,122,871 -0.06(-0.09%)
Aug 18, 2014 69.40 70.41 69.24 70.18 2,454,083 +1.34(+1.95%)
Aug 15, 2014 69.23 69.51 68.09 68.84 1,550,605 +0.04(+0.06%)
Aug 14, 2014 69.39 69.39 68.36 68.80 1,435,031 -0.29(-0.42%)
Aug 13, 2014 68.59 69.27 68.15 69.09 1,886,077 +0.73(+1.07%)
Aug 12, 2014 69.03 69.90 68.10 68.36 2,028,537 -0.54(-0.78%)
Aug 11, 2014 68.90 69.40 68.15 68.90 1,623,517 +0.41(+0.60%)
Aug 08, 2014 67.95 68.59 67.17 68.49 1,522,789 +0.75(+1.11%)
Aug 07, 2014 68.50 68.99 67.41 67.74 1,443,333 -0.50(-0.73%)
Aug 06, 2014 67.61 68.92 67.18 68.24 1,829,577 -0.11(-0.16%)
Aug 05, 2014 68.05 68.91 67.70 68.35 2,037,340 +0.07(+0.10%)
Aug 04, 2014 67.95 68.64 67.18 68.28 1,720,930 +0.84(+1.25%)
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.