FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
21.23 USD  +0.71 (+3.46%)
Official Closing Price  /  Updated: 5:36 PM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2010 55.62 58.69 55.62 57.73 864,886 +1.70(+3.03%)
Nov 29, 2010 56.26 56.46 55.50 56.03 979,473 -0.47(-0.83%)
Nov 26, 2010 57.22 57.22 55.86 56.50 248,773 -0.08(-0.14%)
Nov 24, 2010 56.00 56.58 56.58 56.58 948,176 +1.06(+1.91%)
Nov 23, 2010 54.54 55.81 54.12 55.52 662,256 +0.53(+0.96%)
Nov 22, 2010 55.00 55.09 53.89 54.99 1,045,856 +0.74(+1.36%)
Nov 19, 2010 51.70 54.70 51.69 54.25 904,322 +2.29(+4.41%)
Nov 18, 2010 51.69 52.42 51.65 51.96 607,181 +1.05(+2.06%)
Nov 17, 2010 50.16 51.66 50.01 50.91 735,432 +0.91(+1.82%)
Nov 16, 2010 49.80 51.39 49.06 50.00 724,498 +0.29(+0.58%)
Nov 15, 2010 50.69 51.09 49.59 49.71 462,199 -0.84(-1.66%)
Nov 12, 2010 51.50 51.93 50.27 50.55 451,960 -1.42(-2.73%)
Nov 11, 2010 51.22 52.30 51.02 51.97 492,667 +0.12(+0.23%)
Nov 10, 2010 51.16 51.88 50.62 51.85 514,084 +0.59(+1.15%)
Nov 09, 2010 51.88 51.99 50.99 51.26 637,313 -0.50(-0.97%)
Nov 08, 2010 50.31 51.99 50.10 51.76 863,165 +1.50(+2.98%)
Nov 05, 2010 48.54 50.90 48.54 50.26 985,195 +1.77(+3.65%)
Nov 04, 2010 47.15 48.57 47.00 48.49 854,990 +2.06(+4.44%)
Nov 03, 2010 47.00 47.39 45.85 46.43 535,078 -0.37(-0.79%)
Nov 02, 2010 46.81 47.39 46.14 46.80 565,068 +0.30(+0.65%)
Nov 01, 2010 46.95 47.49 46.25 46.50 456,226 -0.18(-0.39%)
Oct 29, 2010 46.90 47.17 46.33 46.68 441,174 -0.28(-0.60%)
Oct 28, 2010 47.42 48.07 46.12 46.96 678,679 +0.16(+0.34%)
Oct 27, 2010 47.81 47.90 46.25 46.80 939,052 -1.11(-2.32%)
Oct 25, 2010 47.38 48.59 47.13 47.91 997,040 +0.84(+1.78%)
Oct 22, 2010 46.25 47.17 45.71 47.07 621,679 +1.66(+3.66%)
Oct 21, 2010 45.61 47.78 44.69 45.41 576,323 +0.10(+0.22%)
Oct 20, 2010 45.10 45.70 44.56 45.31 372,706 +0.43(+0.96%)
Oct 19, 2010 45.51 45.97 44.46 44.88 603,148 -1.35(-2.92%)
Oct 18, 2010 46.14 46.28 45.62 46.23 398,392 +0.61(+1.34%)
Oct 15, 2010 46.81 46.96 45.50 45.62 1,010,245 -0.66(-1.43%)
Oct 14, 2010 46.75 47.50 45.89 46.28 580,575 -0.51(-1.09%)
Oct 13, 2010 46.66 48.00 46.59 46.79 813,957 +0.39(+0.84%)
Oct 12, 2010 45.64 46.74 45.31 46.40 589,392 +0.48(+1.05%)
Oct 11, 2010 46.31 46.76 45.83 45.92 417,995 -0.30(-0.65%)
Oct 08, 2010 46.22 46.82 44.59 46.22 876,776 +1.63(+3.66%)
Oct 07, 2010 44.66 45.25 44.19 44.59 527,836 +0.14(+0.31%)
Oct 06, 2010 45.00 45.25 44.07 44.45 696,557 -0.66(-1.46%)
Oct 05, 2010 45.49 47.00 44.86 45.11 1,819,714 +0.27(+0.60%)
Oct 04, 2010 44.98 45.60 44.22 44.84 530,464 -0.21(-0.47%)
Oct 01, 2010 45.05 45.84 44.28 45.05 550,136 +0.01(+0.01%)
Sep 30, 2010 45.04 46.00 44.56 45.04 10,065 -0.46(-1.00%)
Sep 29, 2010 45.40 46.05 45.31 45.50 503,979 +0.03(+0.07%)
Sep 28, 2010 45.47 46.00 44.69 45.47 329 +0.25(+0.55%)
Sep 27, 2010 44.96 45.63 44.70 45.22 367,698 +0.30(+0.67%)
Sep 24, 2010 45.08 46.10 44.78 44.92 845,353 +0.53(+1.19%)
Sep 23, 2010 43.41 45.18 42.89 44.39 1,361 +0.39(+0.89%)
Sep 22, 2010 44.75 45.28 43.71 44.00 844,412 -1.08(-2.40%)
Sep 21, 2010 45.36 45.44 44.55 45.08 751,609 -0.15(-0.33%)
Sep 20, 2010 44.49 45.30 44.02 45.23 697,394 +1.06(+2.40%)
Sep 17, 2010 44.17 44.36 43.66 44.17 1,359,466 +1.61(+3.78%)
Sep 15, 2010 42.15 44.14 42.01 42.56 1,319,423 +0.35(+0.83%)
Sep 14, 2010 41.00 42.58 40.74 42.21 1,672,919 +1.30(+3.18%)
Sep 13, 2010 40.38 41.00 40.09 40.91 925,533 +1.02(+2.56%)
Sep 10, 2010 39.87 40.70 39.84 39.89 665,471 +0.29(+0.73%)
Sep 09, 2010 39.91 40.38 39.06 39.60 911,389 +0.64(+1.64%)
Sep 08, 2010 38.41 39.60 38.41 38.96 737,547 +0.60(+1.56%)
Sep 07, 2010 38.27 39.39 37.92 38.36 1,108 +0.01(+0.03%)
Sep 03, 2010 37.81 38.48 37.44 38.35 550,113 +1.11(+2.98%)
Sep 02, 2010 36.71 37.50 36.61 37.24 551 +0.50(+1.36%)
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.