FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
18.96 USD  +0.18 (+0.96%)
Official Closing Price  /  Updated: 6:29 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 52.61 53.35 51.70 52.26 1,579,098 +0.11(+0.21%)
Oct 26, 2012 52.69 52.15 52.15 52.15 12,571,600 -0.78(-1.47%)
Oct 25, 2012 54.06 55.50 52.01 52.93 6,952,093 -3.69(-6.52%)
Oct 24, 2012 57.92 58.31 55.78 56.62 2,126,531 -0.82(-1.43%)
Oct 23, 2012 57.19 57.83 56.91 57.44 1,343,872 -1.31(-2.23%)
Oct 19, 2012 58.75 59.20 58.21 58.75 1,179,732 -0.52(-0.88%)
Oct 18, 2012 58.51 60.20 58.47 59.27 1,141,890 +0.67(+1.14%)
Oct 17, 2012 57.88 59.11 57.57 58.60 1,120,650 +0.52(+0.90%)
Oct 16, 2012 56.34 58.25 56.18 58.08 1,392,724 +2.10(+3.75%)
Oct 15, 2012 54.64 56.00 54.64 55.98 752,082 +1.42(+2.60%)
Oct 12, 2012 54.53 55.18 54.31 54.56 731,153 -0.03(-0.05%)
Oct 11, 2012 55.01 55.47 54.40 54.59 1,024,669 +0.29(+0.53%)
Oct 10, 2012 54.33 54.90 54.03 54.30 1,045,207 +0.18(+0.33%)
Oct 09, 2012 55.81 55.88 53.74 54.12 1,758,222 -1.49(-2.68%)
Oct 08, 2012 56.08 57.32 55.51 55.61 905,875 -0.45(-0.80%)
Oct 05, 2012 56.85 57.20 55.96 56.06 830,781 -0.32(-0.57%)
Oct 04, 2012 55.33 56.95 55.03 56.38 1,490,694 +1.49(+2.71%)
Oct 03, 2012 55.36 55.78 54.20 54.89 2,595,755 -0.99(-1.77%)
Oct 02, 2012 55.60 56.32 55.30 55.88 1,034,012 +0.38(+0.68%)
Oct 01, 2012 56.04 57.90 55.37 55.50 1,694,846 -0.33(-0.59%)
Sep 28, 2012 55.21 56.35 54.87 55.83 1,289,511 -0.17(-0.30%)
Sep 27, 2012 54.98 56.64 54.63 56.00 1,269,481 +1.34(+2.45%)
Sep 26, 2012 54.53 55.25 53.28 54.66 1,617,164 +0.04(+0.07%)
Sep 25, 2012 56.50 56.85 54.49 54.62 1,806,154 -1.83(-3.24%)
Sep 24, 2012 56.34 57.08 55.81 56.45 1,196,946 -0.09(-0.16%)
Sep 21, 2012 57.64 57.65 56.00 56.54 2,130,558 -0.51(-0.89%)
Sep 20, 2012 57.92 58.00 56.90 57.05 1,289,042 -1.09(-1.87%)
Sep 19, 2012 58.19 58.93 57.83 58.14 720,138 +0.19(+0.33%)
Sep 18, 2012 58.98 58.98 56.87 57.95 1,685,933 -1.10(-1.86%)
Sep 17, 2012 58.86 59.40 58.32 59.05 993,582 -0.98(-1.63%)
Sep 14, 2012 59.30 60.96 59.30 60.03 1,137,057 +0.73(+1.23%)
Sep 13, 2012 59.43 60.22 58.26 59.30 1,454,594 -0.21(-0.35%)
Sep 12, 2012 59.37 60.11 59.31 59.51 993,054 +0.29(+0.49%)
Sep 11, 2012 59.37 59.37 58.19 59.22 1,308,821 -0.38(-0.64%)
Sep 10, 2012 59.63 60.40 59.40 59.60 821,908 -0.04(-0.07%)
Sep 07, 2012 59.35 60.81 58.99 59.64 1,616,903 +0.31(+0.52%)
Sep 06, 2012 58.05 59.40 57.65 59.33 1,515,688 +1.88(+3.27%)
Sep 05, 2012 58.69 58.90 57.37 57.45 1,442,381 -1.25(-2.13%)
Sep 04, 2012 58.01 59.19 57.30 58.70 1,090,014 +0.49(+0.84%)
Aug 31, 2012 58.18 58.71 57.50 58.21 1,253,291 +0.53(+0.92%)
Aug 30, 2012 57.36 58.24 56.92 57.68 870,282 +0.12(+0.21%)
Aug 29, 2012 57.50 58.31 57.32 57.56 1,168,181 +2.01(+3.62%)
Aug 27, 2012 56.18 56.25 54.72 55.55 1,513,841 -0.32(-0.57%)
Aug 24, 2012 57.01 57.17 55.80 55.87 1,767,570 -1.32(-2.31%)
Aug 23, 2012 56.81 57.37 56.16 57.19 931,892 +0.36(+0.63%)
Aug 22, 2012 56.50 57.25 56.17 56.83 812,992 +0.24(+0.42%)
Aug 21, 2012 56.79 57.68 56.31 56.59 992,942 -0.16(-0.28%)
Aug 20, 2012 57.73 57.86 56.61 56.75 1,071,380 -0.98(-1.70%)
Aug 17, 2012 56.57 58.16 56.26 57.73 1,779,339 +1.23(+2.18%)
Aug 16, 2012 56.13 57.11 55.75 56.50 1,260,531 +0.54(+0.96%)
Aug 15, 2012 56.37 56.41 55.83 55.96 1,045,078 -0.46(-0.82%)
Aug 14, 2012 57.18 57.23 56.24 56.42 887,985 -0.46(-0.81%)
Aug 13, 2012 56.72 57.00 55.82 56.88 741,579 +0.12(+0.21%)
Aug 10, 2012 56.96 57.60 56.21 56.76 1,190,542 -0.59(-1.03%)
Aug 09, 2012 56.84 57.80 56.72 57.35 1,008,015 +0.66(+1.16%)
Aug 08, 2012 56.40 57.22 56.27 56.69 1,124,325 -0.06(-0.11%)
Aug 07, 2012 57.97 58.48 56.57 56.75 2,105,171 -0.92(-1.60%)
Aug 06, 2012 56.10 57.73 55.92 57.67 2,311,780 +1.56(+2.78%)
Aug 03, 2012 55.11 56.40 54.99 56.11 1,683,851 +2.00(+3.70%)
Aug 02, 2012 53.39 54.79 53.02 54.11 1,432,799 +0.61(+1.14%)
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.