FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
14.19 USD  +0.20 (+1.43%)
Official Closing Price  /  Updated: 7:00 PM EST, Feb 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 87.02 87.30 87.30 87.30 1,404,400 +0.35(+0.40%)
Dec 30, 2013 85.89 87.26 85.39 86.95 519,384 +0.97(+1.13%)
Dec 27, 2013 86.46 87.37 85.29 85.98 673,978 -0.49(-0.57%)
Dec 26, 2013 86.68 87.28 86.14 86.47 361,127 +0.22(+0.26%)
Dec 24, 2013 86.03 86.53 85.52 86.25 273,677 +0.32(+0.37%)
Dec 23, 2013 86.69 86.93 85.38 85.93 830,068 -0.11(-0.13%)
Dec 20, 2013 86.15 87.92 85.81 86.04 2,498,939 -0.01(-0.01%)
Dec 19, 2013 86.30 87.56 85.73 86.05 937,509 -0.28(-0.32%)
Dec 18, 2013 84.64 86.59 83.85 86.33 1,032,803 +1.71(+2.02%)
Dec 17, 2013 84.43 84.77 83.51 84.62 594,133 +0.05(+0.06%)
Dec 16, 2013 83.97 85.00 83.72 84.57 1,252,351 +0.88(+1.05%)
Dec 13, 2013 84.53 85.00 83.45 83.69 686,726 -0.49(-0.58%)
Dec 12, 2013 84.15 84.45 82.40 84.18 1,085,724 -0.29(-0.34%)
Dec 11, 2013 83.31 85.65 83.24 84.47 1,946,402 +1.40(+1.69%)
Dec 10, 2013 81.77 83.24 81.17 83.07 662,764 +0.91(+1.11%)
Dec 09, 2013 82.10 83.00 81.77 82.16 615,519 +0.07(+0.09%)
Dec 06, 2013 82.26 83.25 81.39 82.09 955,182 +0.12(+0.15%)
Dec 05, 2013 80.29 82.23 79.80 81.97 711,856 +1.48(+1.84%)
Dec 04, 2013 80.77 81.64 79.52 80.49 620,826 -0.62(-0.76%)
Dec 03, 2013 80.73 81.77 80.43 81.11 605,050 -0.06(-0.07%)
Dec 02, 2013 81.13 82.49 80.37 81.17 771,963 +0.47(+0.58%)
Nov 29, 2013 81.93 82.39 80.59 80.70 364,815 -1.23(-1.50%)
Nov 27, 2013 81.60 82.00 81.12 81.93 484,537 +0.81(+1.00%)
Nov 26, 2013 80.30 81.38 80.01 81.12 740,719 +0.81(+1.01%)
Nov 25, 2013 80.85 81.06 80.08 80.31 642,709 -0.17(-0.21%)
Nov 22, 2013 80.67 81.15 80.36 80.48 996,426 -0.19(-0.24%)
Nov 21, 2013 79.55 80.79 79.11 80.67 866,485 +1.56(+1.97%)
Nov 20, 2013 80.03 80.57 78.97 79.11 823,533 -0.87(-1.09%)
Nov 19, 2013 81.13 81.73 79.78 79.98 883,045 -1.53(-1.88%)
Nov 18, 2013 83.69 83.82 81.20 81.51 866,006 -2.04(-2.44%)
Nov 15, 2013 83.53 83.74 82.60 83.55 909,507 +0.02(+0.02%)
Nov 14, 2013 82.89 83.63 81.77 83.53 1,177,935 +3.46(+4.32%)
Nov 12, 2013 79.99 80.68 79.60 80.07 624,178 -0.21(-0.26%)
Nov 11, 2013 78.99 80.84 78.69 80.28 816,111 +1.34(+1.70%)
Nov 08, 2013 76.13 78.97 76.11 78.94 1,318,759 +2.59(+3.39%)
Nov 07, 2013 79.63 79.68 76.03 76.35 1,943,196 -2.91(-3.67%)
Nov 06, 2013 80.33 80.70 78.49 79.26 1,037,556 -0.93(-1.16%)
Nov 05, 2013 80.31 80.43 79.69 80.19 1,290,054 -0.20(-0.25%)
Nov 04, 2013 80.68 80.83 79.89 80.39 967,985 +0.13(+0.16%)
Nov 01, 2013 81.51 81.81 79.80 80.26 804,317 -0.89(-1.10%)
Oct 31, 2013 81.42 81.95 79.94 81.15 1,291,547 -0.31(-0.38%)
Oct 30, 2013 82.02 82.03 80.83 81.46 1,011,805 +0.39(+0.48%)
Oct 29, 2013 81.17 81.50 79.69 81.07 1,342,354 +0.07(+0.09%)
Oct 28, 2013 80.30 81.49 79.95 81.00 1,153,951 +0.82(+1.02%)
Oct 25, 2013 80.38 80.38 78.50 80.18 1,939,134 +0.20(+0.25%)
Oct 24, 2013 78.99 80.84 77.35 79.98 5,190,762 -4.00(-4.76%)
Oct 23, 2013 82.81 84.00 82.23 83.98 1,768,918 +0.75(+0.90%)
Oct 22, 2013 84.68 85.12 82.30 83.23 1,295,285 -0.75(-0.89%)
Oct 21, 2013 85.75 86.02 83.13 83.98 1,367,112 -1.31(-1.54%)
Oct 18, 2013 82.78 85.32 82.72 85.29 1,024,756 +3.17(+3.86%)
Oct 17, 2013 82.29 82.81 81.21 82.12 1,069,310 -0.10(-0.12%)
Oct 16, 2013 81.35 82.95 80.75 82.22 1,229,091 +1.66(+2.06%)
Oct 15, 2013 79.40 81.07 79.35 80.56 1,450,116 +1.30(+1.64%)
Oct 14, 2013 77.52 79.32 77.24 79.26 602,531 +0.89(+1.14%)
Oct 11, 2013 79.00 79.00 77.30 78.37 708,798 -0.63(-0.80%)
Oct 10, 2013 78.00 79.45 78.00 79.00 926,342 +1.46(+1.88%)
Oct 09, 2013 76.86 77.92 75.43 77.54 1,580,347 +1.19(+1.56%)
Oct 08, 2013 79.41 79.77 75.72 76.35 1,928,615 -3.04(-3.83%)
Oct 07, 2013 80.45 80.67 79.36 79.39 1,012,520 -1.72(-2.12%)
Oct 04, 2013 80.70 81.33 80.61 81.11 921,493 +0.23(+0.28%)
Oct 03, 2013 82.61 83.40 79.67 80.88 1,523,993 -1.52(-1.84%)
Oct 02, 2013 82.22 82.68 82.02 82.40 1,357,403 -0.29(-0.35%)
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.