FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
8.220 USD  +0.430 (+5.52%)
Official Closing Price  /  Updated: 5:59 PM EDT, Apr 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2019 22.83 23.17 22.79 23.09 5,748,960 +0.23(+1.01%)
Apr 29, 2019 22.88 23.09 22.77 22.86 3,028,294 +0.06(+0.26%)
Apr 26, 2019 22.59 22.82 22.39 22.80 2,519,500 +0.33(+1.47%)
Apr 25, 2019 22.80 22.86 22.39 22.47 3,640,003 -0.36(-1.58%)
Apr 24, 2019 22.44 22.98 22.27 22.83 4,414,242 +0.45(+2.01%)
Apr 23, 2019 22.03 22.49 22.03 22.38 2,608,258 +0.44(+2.01%)
Apr 22, 2019 22.06 22.18 21.82 21.94 2,331,521 -0.22(-0.99%)
Apr 18, 2019 21.83 22.36 21.74 22.16 3,707,600 +0.23(+1.05%)
Apr 17, 2019 21.79 22.22 21.70 21.93 2,402,435 +0.13(+0.60%)
Apr 16, 2019 21.97 21.99 21.68 21.80 3,237,702 -0.11(-0.50%)
Apr 15, 2019 21.92 22.15 21.82 21.91 3,055,038 +0.05(+0.23%)
Apr 12, 2019 21.54 21.90 21.47 21.86 2,655,200 +0.46(+2.15%)
Apr 11, 2019 21.43 21.69 21.26 21.40 2,609,850 +0.04(+0.19%)
Apr 10, 2019 21.15 21.51 21.03 21.36 5,090,577 +0.64(+3.09%)
Apr 09, 2019 21.62 21.65 20.56 20.72 6,759,869 -1.02(-4.69%)
Apr 08, 2019 21.74 21.86 21.49 21.74 4,311,721 -0.09(-0.41%)
Apr 05, 2019 22.02 22.15 21.65 21.83 4,780,300 -0.18(-0.82%)
Apr 04, 2019 21.42 22.04 21.42 22.01 2,846,006 +0.62(+2.90%)
Apr 03, 2019 21.46 21.68 21.32 21.39 3,007,584 +0.06(+0.28%)
Apr 02, 2019 21.07 21.43 20.94 21.33 3,823,888 +0.23(+1.09%)
Apr 01, 2019 21.28 21.43 20.95 21.10 3,672,933 -0.04(-0.19%)
Mar 29, 2019 21.43 21.59 21.07 21.14 3,695,400 -0.15(-0.70%)
Mar 28, 2019 21.28 21.59 21.16 21.29 3,486,520 +0.30(+1.43%)
Mar 27, 2019 20.89 21.07 20.71 20.99 2,441,943 +0.12(+0.57%)
Mar 26, 2019 21.05 21.25 20.79 20.87 3,467,219 +0.00(+0.00%)
Mar 25, 2019 20.60 20.95 20.45 20.87 2,721,190 +0.15(+0.72%)
Mar 22, 2019 21.50 21.62 20.70 20.72 3,686,000 -0.98(-4.52%)
Mar 21, 2019 21.37 21.74 21.29 21.70 2,102,302 +0.31(+1.45%)
Mar 20, 2019 22.12 22.21 21.36 21.39 3,333,191 -0.76(-3.43%)
Mar 19, 2019 22.37 22.46 22.07 22.15 2,468,426 -0.20(-0.89%)
Mar 18, 2019 22.26 22.43 21.94 22.35 2,899,961 +0.14(+0.63%)
Mar 15, 2019 22.38 22.69 22.14 22.21 3,698,700 -0.14(-0.63%)
Mar 14, 2019 22.11 22.37 22.01 22.35 3,618,484 +0.27(+1.22%)
Mar 13, 2019 21.88 22.28 21.67 22.08 3,796,249 +0.25(+1.15%)
Mar 12, 2019 21.95 22.03 21.25 21.83 7,068,227 -0.20(-0.91%)
Mar 11, 2019 21.50 22.09 21.46 22.03 5,665,473 +0.56(+2.61%)
Mar 08, 2019 21.42 21.56 21.22 21.47 3,273,300 -0.18(-0.83%)
Mar 07, 2019 21.74 21.97 21.54 21.65 4,278,553 -0.11(-0.51%)
Mar 06, 2019 22.28 22.33 21.67 21.76 3,973,255 -0.55(-2.47%)
Mar 05, 2019 22.38 22.46 22.19 22.31 2,848,800 +0.04(+0.18%)
Mar 04, 2019 22.85 23.02 22.23 22.27 3,829,299 -0.59(-2.58%)
Mar 01, 2019 22.91 23.41 22.58 22.86 5,761,400 +0.31(+1.37%)
Feb 28, 2019 22.52 23.08 22.41 22.55 4,779,362 +0.03(+0.13%)
Feb 27, 2019 21.80 22.67 21.79 22.52 5,657,212 +0.80(+3.68%)
Feb 26, 2019 21.75 21.86 21.51 21.72 3,953,757 -0.08(-0.37%)
Feb 25, 2019 21.97 22.20 21.75 21.80 4,190,756 +0.12(+0.55%)
Feb 22, 2019 21.48 21.79 21.41 21.68 3,389,500 +0.26(+1.21%)
Feb 21, 2019 21.36 21.76 20.86 21.42 6,071,727 +0.14(+0.66%)
Feb 20, 2019 21.40 21.50 21.09 21.28 3,689,001 -0.08(-0.37%)
Feb 19, 2019 21.05 21.52 20.93 21.36 5,321,464 +0.20(+0.95%)
Feb 15, 2019 22.03 22.24 20.95 21.16 8,897,500 -0.67(-3.07%)
Feb 14, 2019 21.63 22.05 21.54 21.83 7,299,894 +0.05(+0.23%)
Feb 13, 2019 22.55 22.88 21.67 21.78 12,495,651 -0.43(-1.94%)
Feb 12, 2019 20.18 22.55 19.75 22.21 30,870,359 +1.43(+6.88%)
Feb 11, 2019 20.89 21.16 20.63 20.78 7,940,769 +0.03(+0.14%)
Feb 08, 2019 20.32 20.79 20.32 20.75 8,813,200 +0.38(+1.87%)
Feb 07, 2019 20.55 20.60 20.18 20.37 7,625,009 -0.35(-1.69%)
Feb 06, 2019 20.87 20.91 20.35 20.72 3,577,261 -0.18(-0.86%)
Feb 05, 2019 20.95 21.14 20.82 20.90 5,130,663 +0.20(+0.97%)
Feb 04, 2019 20.60 20.87 20.57 20.70 4,410,454 +0.07(+0.34%)
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.