FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
21.00 USD  +0.11 (+0.53%)
Official Closing Price  /  Updated: 4:22 PM EST, Jan 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2011 84.75 87.40 84.10 84.41 1,262,895 -1.42(-1.65%)
Oct 28, 2011 85.02 86.00 83.70 85.83 1,174,980 -0.17(-0.20%)
Oct 27, 2011 85.00 86.15 83.13 86.00 2,026,170 +3.11(+3.75%)
Oct 26, 2011 81.24 83.69 79.52 82.89 2,877,469 +2.74(+3.42%)
Oct 25, 2011 74.25 83.47 74.06 80.15 5,924,117 +3.82(+5.00%)
Oct 24, 2011 74.10 77.58 73.12 76.33 2,041,581 +3.22(+4.40%)
Oct 21, 2011 72.77 73.98 72.26 73.11 1,072,378 +1.44(+2.01%)
Oct 20, 2011 71.42 72.25 70.00 71.67 535,396 +0.38(+0.53%)
Oct 19, 2011 72.72 73.65 71.08 71.29 638,877 -1.92(-2.62%)
Oct 18, 2011 72.07 73.90 69.23 73.21 938,489 +0.73(+1.01%)
Oct 17, 2011 75.02 76.48 71.79 72.48 764,537 -2.16(-2.89%)
Oct 14, 2011 74.82 75.20 73.29 74.64 792,295 +1.14(+1.55%)
Oct 13, 2011 73.82 75.35 72.80 73.50 978,737 -0.75(-1.01%)
Oct 12, 2011 75.86 77.56 73.91 74.25 1,356,427 -1.02(-1.36%)
Oct 11, 2011 74.23 76.20 73.27 75.27 924,895 +0.82(+1.10%)
Oct 10, 2011 71.92 74.89 71.92 74.45 808,563 +4.49(+6.42%)
Oct 07, 2011 72.31 73.39 69.57 69.96 991,872 -2.30(-3.18%)
Oct 06, 2011 72.15 72.54 70.85 72.26 892,995 +3.01(+4.35%)
Oct 05, 2011 68.01 69.60 66.68 69.25 1,199,829 +1.19(+1.75%)
Oct 04, 2011 63.54 68.40 62.50 68.06 1,704,034 +3.49(+5.40%)
Oct 03, 2011 65.09 67.79 63.12 64.57 1,175,309 -1.84(-2.77%)
Sep 30, 2011 69.21 70.41 66.38 66.41 1,089,147 -4.09(-5.80%)
Sep 29, 2011 74.65 74.79 66.46 70.50 1,374,202 -2.55(-3.49%)
Sep 28, 2011 75.72 76.03 72.88 73.05 779,267 -2.49(-3.30%)
Sep 27, 2011 78.30 78.49 74.78 75.54 1,380,525 -0.68(-0.89%)
Sep 26, 2011 73.72 76.37 72.21 76.22 972,545 +3.55(+4.89%)
Sep 23, 2011 71.22 74.99 71.01 72.67 1,171,683 +2.15(+3.05%)
Sep 22, 2011 70.55 71.50 69.05 70.52 1,882,108 -3.16(-4.29%)
Sep 21, 2011 76.65 77.38 73.66 73.68 1,216,286 -2.85(-3.72%)
Sep 20, 2011 78.91 80.25 76.26 76.53 1,129,778 -2.06(-2.62%)
Sep 19, 2011 77.26 79.55 76.19 78.59 1,155,778 -0.29(-0.37%)
Sep 16, 2011 77.40 80.80 76.60 78.88 2,622,543 +2.06(+2.68%)
Sep 15, 2011 75.40 77.30 73.71 76.82 1,906,961 +1.58(+2.10%)
Sep 14, 2011 71.48 76.40 70.20 75.24 2,174,346 +4.07(+5.72%)
Sep 13, 2011 69.73 71.85 69.19 71.17 847,179 +1.79(+2.58%)
Sep 12, 2011 66.20 69.61 66.15 69.38 1,040,421 +1.84(+2.72%)
Sep 09, 2011 69.84 69.90 66.08 67.54 1,338,810 -3.23(-4.56%)
Sep 08, 2011 70.05 72.81 69.69 70.77 1,476,250 -0.39(-0.55%)
Sep 07, 2011 69.89 71.22 68.17 71.16 1,157,582 +3.17(+4.66%)
Sep 06, 2011 64.55 68.45 64.44 67.99 1,022,153 +0.63(+0.94%)
Sep 02, 2011 67.97 68.96 66.50 67.36 988,863 -2.37(-3.40%)
Sep 01, 2011 70.60 72.54 69.39 69.73 899,818 -1.13(-1.59%)
Aug 31, 2011 72.82 73.36 69.85 70.86 1,677,035 -1.50(-2.07%)
Aug 30, 2011 69.44 73.18 69.15 72.36 1,998,737 +2.25(+3.21%)
Aug 29, 2011 68.47 71.20 67.93 70.11 2,044,900 +2.61(+3.87%)
Aug 26, 2011 59.23 67.68 58.70 67.50 2,442,681 +7.89(+13.24%)
Aug 25, 2011 63.12 63.72 59.50 59.61 1,301,043 -3.31(-5.26%)
Aug 24, 2011 62.63 63.68 61.49 62.92 1,124,310 +0.29(+0.46%)
Aug 23, 2011 56.97 63.41 55.93 62.63 2,476,272 +6.64(+11.86%)
Aug 22, 2011 55.58 57.25 54.74 55.99 1,623,000 +3.21(+6.08%)
Aug 19, 2011 55.02 58.10 52.62 52.78 1,491,064 -3.05(-5.46%)
Aug 18, 2011 57.23 57.34 54.64 55.83 2,723,956 -3.31(-5.60%)
Aug 17, 2011 64.05 64.71 58.54 59.14 1,781,720 -4.30(-6.78%)
Aug 16, 2011 64.93 65.43 62.84 63.44 1,265,582 -2.52(-3.82%)
Aug 15, 2011 64.73 66.03 63.62 65.96 1,093,017 +2.23(+3.50%)
Aug 12, 2011 63.57 64.41 62.73 63.73 838,731 +0.79(+1.26%)
Aug 11, 2011 59.72 63.95 58.58 62.94 1,257,940 +3.86(+6.53%)
Aug 10, 2011 61.65 62.89 58.95 59.08 1,366,212 -2.20(-3.59%)
Aug 09, 2011 59.52 61.40 55.49 61.28 1,977,035 +5.35(+9.57%)
Aug 08, 2011 59.52 61.09 54.37 55.93 2,827,392 -6.71(-10.71%)
Aug 05, 2011 66.03 66.77 60.65 62.64 2,624,208 -2.15(-3.32%)
Aug 04, 2011 69.15 69.28 64.13 64.79 1,828,458 -5.34(-7.61%)
Aug 03, 2011 68.43 70.35 66.06 70.13 2,096,349 +0.95(+1.37%)
Aug 02, 2011 71.94 73.65 68.97 69.18 1,372,749 -3.69(-5.06%)
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.