FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
19.53 USD  +0.24 (+1.24%)
Official Closing Price  /  Updated: 7:37 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 81.42 81.95 79.94 81.15 1,291,547 -0.31(-0.38%)
Oct 30, 2013 82.02 82.03 80.83 81.46 1,011,805 +0.39(+0.48%)
Oct 29, 2013 81.17 81.50 79.69 81.07 1,342,354 +0.07(+0.09%)
Oct 28, 2013 80.30 81.49 79.95 81.00 1,153,951 +0.82(+1.02%)
Oct 25, 2013 80.38 80.38 78.50 80.18 1,939,134 +0.20(+0.25%)
Oct 24, 2013 78.99 80.84 77.35 79.98 5,190,762 -4.00(-4.76%)
Oct 23, 2013 82.81 84.00 82.23 83.98 1,768,918 +0.75(+0.90%)
Oct 22, 2013 84.68 85.12 82.30 83.23 1,295,285 -0.75(-0.89%)
Oct 21, 2013 85.75 86.02 83.13 83.98 1,367,112 -1.31(-1.54%)
Oct 18, 2013 82.78 85.32 82.72 85.29 1,024,756 +3.17(+3.86%)
Oct 17, 2013 82.29 82.81 81.21 82.12 1,069,310 -0.10(-0.12%)
Oct 16, 2013 81.35 82.95 80.75 82.22 1,229,091 +1.66(+2.06%)
Oct 15, 2013 79.40 81.07 79.35 80.56 1,450,116 +1.30(+1.64%)
Oct 14, 2013 77.52 79.32 77.24 79.26 602,531 +0.89(+1.14%)
Oct 11, 2013 79.00 79.00 77.30 78.37 708,798 -0.63(-0.80%)
Oct 10, 2013 78.00 79.45 78.00 79.00 926,342 +1.46(+1.88%)
Oct 09, 2013 76.86 77.92 75.43 77.54 1,580,347 +1.19(+1.56%)
Oct 08, 2013 79.41 79.77 75.72 76.35 1,928,615 -3.04(-3.83%)
Oct 07, 2013 80.45 80.67 79.36 79.39 1,012,520 -1.72(-2.12%)
Oct 04, 2013 80.70 81.33 80.61 81.11 921,493 +0.23(+0.28%)
Oct 03, 2013 82.61 83.40 79.67 80.88 1,523,993 -1.52(-1.84%)
Oct 02, 2013 82.22 82.68 82.02 82.40 1,357,403 -0.29(-0.35%)
Oct 01, 2013 80.39 82.79 80.27 82.69 1,840,997 +2.70(+3.38%)
Sep 27, 2013 80.68 81.15 79.89 79.99 1,481,467 +0.88(+1.11%)
Sep 26, 2013 77.83 79.37 77.83 79.11 1,014,417 +1.30(+1.67%)
Sep 25, 2013 77.77 78.48 77.46 77.81 660,891 +0.22(+0.28%)
Sep 24, 2013 77.48 78.20 76.94 77.59 670,923 +0.41(+0.53%)
Sep 23, 2013 77.89 78.07 75.62 77.18 964,028 -0.70(-0.90%)
Sep 20, 2013 77.94 78.25 77.21 77.88 2,287,400 +0.24(+0.31%)
Sep 19, 2013 78.31 78.82 77.17 77.64 1,061,500 -0.32(-0.41%)
Sep 18, 2013 76.94 78.19 76.81 77.96 1,258,416 +1.14(+1.48%)
Sep 17, 2013 76.09 76.88 75.91 76.82 1,667,346 +1.38(+1.83%)
Sep 16, 2013 78.38 78.38 74.76 75.44 4,002,540 -3.06(-3.90%)
Sep 13, 2013 79.00 79.37 78.27 78.50 2,654,420 -2.09(-2.59%)
Sep 12, 2013 80.59 80.97 79.90 80.59 1,268,763 -0.58(-0.71%)
Sep 11, 2013 79.88 81.64 79.78 81.17 1,770,806 +1.11(+1.39%)
Sep 10, 2013 79.48 80.45 79.07 80.06 1,354,185 +0.75(+0.95%)
Sep 09, 2013 77.72 79.62 77.72 79.31 1,579,945 +2.11(+2.73%)
Sep 06, 2013 78.06 78.06 76.09 77.20 1,474,939 +0.31(+0.40%)
Sep 05, 2013 74.93 77.34 74.73 76.89 1,318,987 +2.10(+2.81%)
Sep 04, 2013 74.33 75.00 73.85 74.79 694,403 +0.66(+0.89%)
Sep 03, 2013 73.54 74.55 73.34 74.13 1,153,831 +1.49(+2.05%)
Aug 30, 2013 73.48 73.63 72.43 72.64 585,105 -0.68(-0.93%)
Aug 29, 2013 72.35 73.68 72.35 73.32 475,388 +0.97(+1.34%)
Aug 28, 2013 71.79 72.67 71.27 72.35 708,489 +0.28(+0.39%)
Aug 27, 2013 73.05 73.28 71.79 72.07 1,232,591 -1.79(-2.42%)
Aug 26, 2013 73.57 74.58 73.33 73.86 1,046,655 +0.70(+0.96%)
Aug 23, 2013 72.22 73.27 71.74 73.16 733,045 +0.96(+1.33%)
Aug 22, 2013 72.55 72.89 71.79 72.20 714,538 -0.25(-0.35%)
Aug 21, 2013 71.35 72.87 71.11 72.45 1,079,171 +0.94(+1.31%)
Aug 20, 2013 70.11 72.05 69.71 71.51 1,189,802 +0.84(+1.19%)
Aug 19, 2013 69.02 71.00 68.94 70.67 1,375,621 +1.74(+2.52%)
Aug 16, 2013 70.45 70.90 68.86 68.93 1,938,367 -1.67(-2.37%)
Aug 15, 2013 72.27 72.33 70.51 70.60 1,439,453 -2.70(-3.68%)
Aug 14, 2013 73.95 74.11 72.62 73.30 963,479 -0.77(-1.04%)
Aug 13, 2013 73.92 74.21 73.30 74.07 1,221,466 +0.14(+0.19%)
Aug 12, 2013 72.49 74.45 72.28 73.93 1,612,971 +1.24(+1.71%)
Aug 09, 2013 71.69 73.15 71.29 72.69 1,410,514 +0.71(+0.99%)
Aug 08, 2013 69.62 72.47 69.27 71.98 2,087,798 +2.48(+3.57%)
Aug 07, 2013 69.24 70.34 69.16 69.50 1,264,797 -0.54(-0.77%)
Aug 06, 2013 68.95 70.30 68.82 70.04 1,212,387 +0.77(+1.11%)
Aug 05, 2013 69.17 69.90 68.73 69.27 640,367 +0.14(+0.20%)
Aug 02, 2013 69.05 69.50 68.41 69.13 834,254 -0.37(-0.53%)
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.