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 (%)
Oct 30, 2009 27.28 27.62 26.46 26.85 540,739 -0.67(-2.43%)
Oct 29, 2009 26.03 27.81 25.78 27.52 1,549,359 +2.00(+7.84%)
Oct 28, 2009 28.43 28.79 25.26 25.52 2,948,325 -3.75(-12.81%)
Oct 27, 2009 31.22 31.89 28.80 29.27 1,938,328 -3.82(-11.54%)
Oct 26, 2009 32.24 33.31 32.10 33.09 1,333,657 +1.58(+5.01%)
Oct 23, 2009 31.58 31.72 31.31 31.51 469,351 +0.23(+0.74%)
Oct 22, 2009 30.44 31.40 30.03 31.28 548,485 +0.87(+2.86%)
Oct 21, 2009 31.59 32.25 30.40 30.41 497,569 -1.17(-3.70%)
Oct 20, 2009 31.43 31.73 31.40 31.58 491,074 +0.54(+1.74%)
Oct 19, 2009 30.10 31.09 29.91 31.04 446,717 +1.09(+3.64%)
Oct 16, 2009 30.09 30.39 29.37 29.95 633,108 -0.33(-1.09%)
Oct 15, 2009 29.77 30.37 29.57 30.28 444,105 +0.21(+0.70%)
Oct 14, 2009 29.63 30.21 29.51 30.07 346,351 +0.74(+2.52%)
Oct 13, 2009 29.09 29.67 28.81 29.33 184,222 +0.10(+0.34%)
Oct 12, 2009 29.83 29.92 29.14 29.23 570,735 -0.19(-0.65%)
Oct 09, 2009 28.92 29.43 28.45 29.42 229,663 +0.40(+1.38%)
Oct 08, 2009 29.01 29.19 28.30 29.02 418,748 +0.50(+1.75%)
Oct 07, 2009 29.08 29.37 28.40 28.52 437,766 +0.20(+0.71%)
Oct 06, 2009 28.44 28.83 27.74 28.32 813,232 -0.15(-0.53%)
Oct 05, 2009 27.42 28.66 27.30 28.47 338,628 +1.23(+4.52%)
Oct 02, 2009 26.85 28.08 26.81 27.24 408,801 +0.03(+0.11%)
Oct 01, 2009 27.77 27.82 27.09 27.21 619,549 -0.62(-2.23%)
Sep 30, 2009 29.15 29.43 27.77 27.83 773,832 -0.55(-1.94%)
Sep 29, 2009 28.69 29.20 27.88 28.38 432,486 -0.00(-0.01%)
Sep 28, 2009 28.24 28.79 28.12 28.38 209,659 +0.40(+1.43%)
Sep 25, 2009 28.25 28.45 27.72 27.98 352,900 -0.15(-0.53%)
Sep 24, 2009 28.69 29.17 27.88 28.13 379,718 -0.35(-1.23%)
Sep 23, 2009 29.76 29.76 28.40 28.48 630,024 -1.27(-4.27%)
Sep 22, 2009 31.17 31.24 29.67 29.75 561,821 -0.92(-3.00%)
Sep 21, 2009 29.49 30.87 28.56 30.67 941,400 +1.07(+3.61%)
Sep 18, 2009 29.14 29.68 29.02 29.60 627,194 +0.57(+1.96%)
Sep 17, 2009 28.86 29.07 28.59 29.03 527,847 +0.78(+2.76%)
Sep 16, 2009 28.50 29.00 28.16 28.25 681,365 -0.17(-0.60%)
Sep 15, 2009 28.13 28.50 27.74 28.42 503,614 +0.28(+1.00%)
Sep 14, 2009 26.87 28.83 26.83 28.14 1,576,615 +1.77(+6.71%)
Sep 11, 2009 25.69 26.47 24.95 26.37 916,731 +0.55(+2.13%)
Sep 10, 2009 25.46 25.96 24.90 25.82 532,916 +0.41(+1.61%)
Sep 09, 2009 23.23 25.88 23.23 25.41 1,324,706 +2.18(+9.38%)
Sep 08, 2009 22.96 23.24 22.77 23.23 438,761 +0.54(+2.38%)
Sep 04, 2009 22.51 22.74 22.29 22.69 544,272 +0.17(+0.75%)
Sep 03, 2009 22.51 22.64 22.20 22.52 333,232 +0.20(+0.90%)
Sep 02, 2009 23.12 23.23 22.32 22.32 639,988 -0.91(-3.92%)
Sep 01, 2009 23.70 24.06 23.00 23.23 404,933 -0.64(-2.68%)
Aug 31, 2009 24.07 24.07 23.47 23.87 305,613 -0.43(-1.77%)
Aug 28, 2009 24.25 24.41 23.63 24.30 304,991 +0.23(+0.96%)
Aug 27, 2009 23.61 24.23 23.05 24.07 301,332 +0.45(+1.91%)
Aug 26, 2009 23.31 23.75 23.07 23.62 265,020 +0.34(+1.46%)
Aug 25, 2009 23.64 24.08 23.00 23.28 633,038 -0.36(-1.52%)
Aug 24, 2009 24.16 24.70 23.48 23.64 279,902 -0.52(-2.15%)
Aug 21, 2009 23.75 24.35 23.67 24.16 491,995 +0.60(+2.55%)
Aug 20, 2009 23.01 23.80 23.01 23.56 270,596 +0.01(+0.04%)
Aug 19, 2009 23.28 23.94 23.25 23.55 298,923 -0.05(-0.21%)
Aug 18, 2009 23.51 24.33 23.46 23.60 252,376 +0.07(+0.30%)
Aug 17, 2009 23.63 23.77 23.13 23.53 474,812 -0.46(-1.92%)
Aug 14, 2009 24.01 24.17 23.52 23.99 373,380 -0.13(-0.54%)
Aug 13, 2009 23.97 24.41 23.60 24.12 267,409 +0.23(+0.96%)
Aug 12, 2009 24.07 24.59 23.85 23.89 393,873 -0.11(-0.46%)
Aug 11, 2009 24.01 24.35 23.37 24.00 334,323 -0.24(-0.99%)
Aug 10, 2009 25.12 25.21 24.12 24.24 261,326 -0.78(-3.12%)
Aug 07, 2009 24.26 25.22 24.19 25.02 427,831 +1.09(+4.55%)
Aug 06, 2009 24.24 24.66 23.61 23.93 454,965 -0.36(-1.48%)
Aug 05, 2009 24.20 24.72 24.00 24.29 236,840 +0.28(+1.15%)
Aug 04, 2009 24.13 24.38 23.77 24.01 349,888 -0.24(-0.98%)
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.