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 (%)
Nov 30, 2011 81.27 83.00 79.44 81.33 2,263,670 +3.02(+3.86%)
Nov 29, 2011 79.56 79.87 77.60 78.31 1,332,963 -1.30(-1.63%)
Nov 28, 2011 77.14 79.70 77.14 79.61 1,012,287 +4.92(+6.59%)
Nov 25, 2011 76.07 76.69 74.18 74.69 494,752 -1.74(-2.28%)
Nov 23, 2011 74.30 77.00 74.13 76.43 982,582 +1.37(+1.83%)
Nov 22, 2011 75.62 76.79 74.82 75.06 934,381 -0.63(-0.83%)
Nov 21, 2011 74.60 76.77 73.55 75.69 1,217,914 -1.20(-1.56%)
Nov 18, 2011 79.09 79.39 75.88 76.89 876,850 -1.71(-2.18%)
Nov 17, 2011 80.77 81.59 76.99 78.60 1,195,741 -2.25(-2.78%)
Nov 16, 2011 82.31 83.42 80.43 80.85 543,701 -2.43(-2.92%)
Nov 15, 2011 82.31 83.81 81.50 83.28 796,018 +0.33(+0.40%)
Nov 14, 2011 84.10 85.09 82.75 82.95 510,591 -0.95(-1.13%)
Nov 11, 2011 81.86 83.99 81.35 83.90 650,383 +2.90(+3.58%)
Nov 10, 2011 81.79 81.97 79.41 81.00 654,382 +0.11(+0.14%)
Nov 09, 2011 81.50 82.92 80.25 80.89 819,481 -2.88(-3.44%)
Nov 08, 2011 84.39 84.80 81.00 83.77 909,660 +0.27(+0.32%)
Nov 07, 2011 84.26 85.60 82.28 83.50 634,048 -0.80(-0.95%)
Nov 04, 2011 85.52 85.75 83.41 84.30 789,187 -1.46(-1.70%)
Nov 03, 2011 83.46 86.00 82.34 85.76 1,216,116 +1.96(+2.34%)
Nov 02, 2011 84.34 85.77 82.14 83.80 1,334,634 +1.75(+2.13%)
Nov 01, 2011 81.20 83.68 80.66 82.05 1,281,540 -2.36(-2.80%)
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%)
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.