FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
14.19 USD  +0.20 (+1.43%)
Official Closing Price  /  Updated: 7:57 PM EST, Feb 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2014 50.88 50.97 50.29 50.79 3,019,874 +0.00(+0.00%)
May 29, 2014 50.16 50.81 49.84 50.79 3,479,347 +0.64(+1.28%)
May 28, 2014 50.05 50.25 49.30 50.15 4,202,564 +0.30(+0.60%)
May 27, 2014 49.00 49.92 48.84 49.85 3,192,518 +1.48(+3.06%)
May 23, 2014 47.97 48.37 48.37 48.37 2,584,600 +0.39(+0.81%)
May 22, 2014 47.03 48.42 46.80 47.98 1,479,866 +0.86(+1.83%)
May 21, 2014 46.84 47.22 46.54 47.12 1,400,107 +0.33(+0.71%)
May 20, 2014 46.98 47.20 46.25 46.79 2,481,894 -0.61(-1.29%)
May 19, 2014 46.64 47.46 46.50 47.40 1,590,514 +0.73(+1.56%)
May 16, 2014 46.40 46.72 45.86 46.67 2,141,053 +0.35(+0.76%)
May 15, 2014 46.96 47.15 45.05 46.32 4,077,223 -1.00(-2.11%)
May 14, 2014 48.07 48.50 47.15 47.32 1,827,578 -0.78(-1.62%)
May 13, 2014 49.03 49.22 47.70 48.10 2,361,574 -0.85(-1.74%)
May 12, 2014 46.90 48.98 46.90 48.95 3,099,969 +2.16(+4.62%)
May 09, 2014 46.27 47.00 45.77 46.79 1,917,391 +0.22(+0.47%)
May 08, 2014 46.43 47.97 46.10 46.57 3,291,107 +0.33(+0.71%)
May 07, 2014 47.66 47.77 45.60 46.24 4,356,862 -1.48(-3.10%)
May 06, 2014 48.35 48.58 47.52 47.72 2,371,452 -0.86(-1.77%)
May 05, 2014 48.25 48.93 47.76 48.58 2,757,774 -0.26(-0.53%)
May 02, 2014 49.45 49.75 48.30 48.84 3,589,960 -0.34(-0.69%)
May 01, 2014 48.94 50.33 48.55 49.18 4,928,110 +0.29(+0.59%)
Apr 30, 2014 47.17 49.89 47.12 48.89 42,098,926 +1.72(+3.65%)
Apr 29, 2014 46.79 47.46 46.01 47.17 3,793,338 +0.43(+0.92%)
Apr 28, 2014 49.01 49.05 45.45 46.74 7,351,635 -1.68(-3.47%)
Apr 25, 2014 50.91 51.00 48.19 48.42 9,169,973 -2.00(-3.97%)
Apr 24, 2014 51.89 52.31 48.78 50.42 13,076,081 -4.02(-7.38%)
Apr 23, 2014 53.84 55.12 53.25 54.44 4,437,836 +0.57(+1.06%)
Apr 22, 2014 53.70 54.00 53.01 53.87 2,152,000 +0.86(+1.62%)
Apr 21, 2014 53.50 53.69 52.45 53.01 1,691,933 -0.05(-0.09%)
Apr 17, 2014 53.73 53.06 53.06 53.06 3,791,000 -0.69(-1.28%)
Apr 16, 2014 53.51 54.26 52.11 53.75 2,538,490 +1.30(+2.48%)
Apr 15, 2014 51.82 53.59 50.56 52.45 2,694,442 -49.71(-48.66%)
Apr 14, 2014 103.38 103.38 100.77 102.16 4,972,400 +0.28(+0.27%)
Apr 11, 2014 101.55 104.33 101.29 101.88 1,704,114 -0.36(-0.35%)
Apr 10, 2014 108.50 108.53 101.85 102.24 2,155,976 -6.39(-5.88%)
Apr 09, 2014 108.00 108.71 105.55 108.63 1,343,860 +2.77(+2.62%)
Apr 08, 2014 102.40 106.31 102.25 105.86 1,934,692 +3.35(+3.27%)
Apr 07, 2014 105.00 105.50 100.65 102.51 3,371,886 -1.82(-1.74%)
Apr 04, 2014 113.56 114.29 103.56 104.33 4,390,890 -8.33(-7.39%)
Apr 03, 2014 119.03 119.68 112.14 112.66 2,111,433 -6.22(-5.23%)
Apr 02, 2014 116.88 119.78 116.28 118.88 1,393,453 +2.88(+2.48%)
Apr 01, 2014 115.00 116.22 114.87 116.00 874,157 +1.36(+1.19%)
Mar 31, 2014 115.91 116.38 114.31 114.64 1,032,481 -0.58(-0.50%)
Mar 28, 2014 114.81 116.08 114.55 115.22 690,270 +0.62(+0.54%)
Mar 27, 2014 113.78 116.06 112.50 114.60 982,691 +1.02(+0.90%)
Mar 26, 2014 115.72 117.00 112.65 113.58 1,568,542 -0.96(-0.84%)
Mar 25, 2014 119.42 120.39 114.35 114.54 1,503,530 -4.10(-3.46%)
Mar 24, 2014 121.27 121.50 115.78 118.64 1,791,049 -1.52(-1.26%)
Mar 21, 2014 122.45 122.99 119.84 120.16 1,654,422 -1.69(-1.39%)
Mar 20, 2014 120.17 122.03 118.76 121.85 1,764,435 -0.16(-0.13%)
Mar 19, 2014 124.44 124.79 121.25 122.01 1,270,586 -2.43(-1.95%)
Mar 18, 2014 120.56 124.50 120.40 124.44 1,838,794 +4.77(+3.99%)
Mar 17, 2014 119.65 121.43 119.28 119.67 1,672,463 +2.32(+1.98%)
Mar 14, 2014 116.00 118.21 115.35 117.35 783,177 +0.94(+0.81%)
Mar 13, 2014 117.65 117.90 115.60 116.41 759,237 -1.01(-0.86%)
Mar 12, 2014 116.08 117.52 114.69 117.42 870,364 +0.92(+0.79%)
Mar 11, 2014 117.48 118.87 116.20 116.50 836,556 -0.90(-0.77%)
Mar 10, 2014 116.40 117.44 115.38 117.40 875,622 +0.99(+0.85%)
Mar 07, 2014 116.73 118.71 115.89 116.41 1,231,838 +0.61(+0.53%)
Mar 06, 2014 116.32 116.80 114.59 115.80 1,075,475 -0.26(-0.22%)
Mar 05, 2014 117.19 117.60 115.04 116.06 1,873,686 -1.12(-0.96%)
Mar 04, 2014 115.75 117.35 115.35 117.18 1,244,780 +3.55(+3.12%)
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.