FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
20.65 USD  -0.34 (-1.62%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2015 87.58 87.65 85.78 86.22 4,865,715 -3.46(-3.86%)
Nov 27, 2015 92.52 92.71 89.32 89.68 1,820,861 -2.42(-2.63%)
Nov 25, 2015 92.00 92.10 92.10 92.10 3,094,600 +0.02(+0.02%)
Nov 24, 2015 91.30 92.92 91.15 92.08 2,049,830 -0.08(-0.09%)
Nov 23, 2015 92.01 93.02 91.94 92.16 3,436,604 +0.15(+0.16%)
Nov 20, 2015 90.49 92.99 90.49 92.01 5,281,001 +2.76(+3.09%)
Nov 19, 2015 87.75 89.65 87.51 89.25 3,893,492 +1.95(+2.23%)
Nov 18, 2015 85.24 87.34 84.65 87.30 4,230,185 +2.31(+2.72%)
Nov 17, 2015 87.49 88.00 84.19 84.99 10,432,996 -5.01(-5.57%)
Nov 16, 2015 87.41 90.07 86.50 90.00 3,572,266 +2.57(+2.94%)
Nov 13, 2015 90.89 91.00 86.08 87.43 7,257,266 -4.93(-5.34%)
Nov 12, 2015 93.18 94.16 92.28 92.36 3,064,580 -1.21(-1.29%)
Nov 11, 2015 95.44 95.84 92.53 93.57 2,930,399 -1.91(-2.00%)
Nov 10, 2015 93.32 95.58 92.73 95.48 2,093,398 +1.97(+2.11%)
Nov 09, 2015 95.35 95.81 93.12 93.51 2,030,747 -2.50(-2.60%)
Nov 06, 2015 95.50 97.54 95.50 96.01 1,706,716 -0.02(-0.02%)
Nov 05, 2015 96.07 96.66 94.38 96.03 2,096,695 +0.73(+0.77%)
Nov 04, 2015 96.36 96.59 94.81 95.30 2,264,772 -1.10(-1.14%)
Nov 03, 2015 95.59 96.49 95.18 96.40 2,036,041 +0.70(+0.73%)
Nov 02, 2015 95.24 95.97 93.65 95.70 1,841,205 +0.62(+0.65%)
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%)
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.