FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
20.99 USD  -0.24 (-1.13%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 23.05 23.16 21.36 21.58 11,145,466 -1.49(-6.46%)
Jul 31, 2019 23.83 24.08 22.83 23.07 9,407,694 -1.01(-4.19%)
Jul 30, 2019 22.84 24.35 22.05 24.08 25,187,348 -3.36(-12.24%)
Jul 29, 2019 27.32 27.51 27.00 27.44 6,857,843 +0.20(+0.73%)
Jul 26, 2019 27.44 27.52 27.15 27.24 3,732,600 -0.10(-0.37%)
Jul 25, 2019 27.27 27.72 27.19 27.34 3,971,837 +0.00(+0.00%)
Jul 24, 2019 27.22 27.72 26.99 27.34 2,742,441 +0.15(+0.55%)
Jul 23, 2019 26.97 27.25 26.56 27.19 2,487,679 +0.55(+2.06%)
Jul 22, 2019 27.10 27.22 26.62 26.64 2,712,582 -0.31(-1.15%)
Jul 19, 2019 27.25 27.34 26.92 26.95 3,187,700 -0.02(-0.07%)
Jul 18, 2019 26.94 27.07 26.69 26.97 2,203,291 +0.04(+0.15%)
Jul 17, 2019 27.36 27.41 26.82 26.93 2,940,885 -0.43(-1.57%)
Jul 16, 2019 27.49 27.67 27.25 27.36 2,712,627 -0.15(-0.55%)
Jul 15, 2019 27.40 27.69 27.31 27.51 3,772,993 +0.21(+0.77%)
Jul 12, 2019 26.69 27.56 26.69 27.30 3,693,700 +0.74(+2.79%)
Jul 11, 2019 26.50 26.59 26.08 26.56 2,813,419 +0.14(+0.53%)
Jul 10, 2019 26.63 26.75 26.05 26.42 4,019,847 -0.17(-0.64%)
Jul 09, 2019 26.40 26.80 26.26 26.59 4,373,938 +0.10(+0.38%)
Jul 08, 2019 25.78 26.56 25.76 26.49 3,344,957 +0.59(+2.28%)
Jul 05, 2019 25.78 25.99 25.56 25.90 2,963,900 -0.03(-0.12%)
Jul 03, 2019 25.70 25.96 25.44 25.93 2,365,700 +0.40(+1.57%)
Jul 02, 2019 25.21 25.55 25.01 25.53 4,062,023 +0.38(+1.51%)
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.