FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
17.12 USD  -0.11 (-0.64%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2016 30.72 31.30 30.57 31.10 8,174,552 +0.16(+0.52%)
Oct 28, 2016 31.45 31.54 30.81 30.94 9,243,320 -0.46(-1.46%)
Oct 27, 2016 32.05 32.08 30.63 31.40 16,332,475 -0.41(-1.29%)
Oct 26, 2016 32.89 32.82 31.72 31.81 25,674,736 -1.08(-3.28%)
Oct 25, 2016 32.67 33.64 32.25 32.89 58,148,537 -5.01(-13.22%)
Oct 24, 2016 38.11 38.38 37.65 37.90 5,212,232 -0.04(-0.11%)
Oct 21, 2016 38.24 38.24 37.72 37.94 3,831,478 -0.47(-1.22%)
Oct 20, 2016 38.49 38.80 38.06 38.41 3,744,163 -0.41(-1.06%)
Oct 19, 2016 38.36 39.12 38.33 38.82 3,087,400 +0.52(+1.36%)
Oct 18, 2016 38.10 38.50 37.93 38.30 3,541,168 +0.67(+1.78%)
Oct 17, 2016 38.45 38.48 37.54 37.63 2,826,275 -0.86(-2.23%)
Oct 14, 2016 38.94 39.20 38.35 38.49 3,270,384 +0.31(+0.81%)
Oct 13, 2016 38.11 38.24 37.47 38.18 3,031,731 -0.34(-0.88%)
Oct 12, 2016 38.10 38.80 38.00 38.52 2,773,213 +0.40(+1.05%)
Oct 11, 2016 38.34 38.79 37.98 38.12 3,523,510 -0.16(-0.42%)
Oct 10, 2016 38.52 38.58 38.19 38.28 3,154,838 +0.50(+1.32%)
Oct 07, 2016 37.99 38.14 37.61 37.78 2,396,576 -0.04(-0.11%)
Oct 06, 2016 38.35 38.39 37.40 37.82 4,433,559 -0.59(-1.54%)
Oct 05, 2016 38.58 38.89 38.24 38.41 3,160,357 -0.08(-0.21%)
Oct 04, 2016 38.68 38.81 38.25 38.49 2,649,480 -0.14(-0.36%)
Oct 03, 2016 38.81 38.81 38.17 38.63 2,640,753 -0.05(-0.13%)
Sep 30, 2016 38.91 39.02 38.57 38.68 3,731,045 +0.08(+0.21%)
Sep 29, 2016 39.39 39.92 38.60 38.60 3,254,423 -0.78(-1.98%)
Sep 28, 2016 39.59 40.02 39.12 39.38 3,762,300 +0.19(+0.48%)
Sep 27, 2016 38.44 39.22 38.20 39.19 3,649,865 +0.59(+1.53%)
Sep 26, 2016 39.20 39.30 38.40 38.60 4,201,008 -0.85(-2.15%)
Sep 23, 2016 39.94 40.14 39.33 39.45 3,365,546 -0.45(-1.13%)
Sep 22, 2016 39.81 40.09 39.54 39.90 3,345,365 +0.29(+0.73%)
Sep 21, 2016 38.68 39.83 38.52 39.61 4,027,879 +1.00(+2.59%)
Sep 20, 2016 38.90 39.00 38.53 38.61 2,255,243 -0.13(-0.34%)
Sep 19, 2016 39.18 39.22 38.53 38.74 3,982,690 -0.17(-0.44%)
Sep 16, 2016 38.48 39.17 38.29 38.91 3,530,527 +0.35(+0.91%)
Sep 15, 2016 38.18 38.63 37.72 38.56 3,700,486 +0.31(+0.81%)
Sep 14, 2016 38.21 38.84 38.00 38.25 3,272,721 -0.08(-0.21%)
Sep 13, 2016 38.91 39.09 37.94 38.33 3,845,071 -0.93(-2.37%)
Sep 12, 2016 38.22 39.35 38.08 39.26 3,744,456 +0.90(+2.35%)
Sep 09, 2016 39.10 39.33 38.35 38.36 3,295,211 -0.99(-2.52%)
Sep 08, 2016 39.70 40.15 39.13 39.35 4,178,978 -0.57(-1.43%)
Sep 07, 2016 39.23 40.00 38.87 39.92 6,253,062 +0.99(+2.54%)
Sep 06, 2016 38.81 39.29 38.44 38.93 6,317,016 +0.37(+0.96%)
Sep 02, 2016 39.70 38.56 38.56 38.56 6,595,200 -1.19(-2.99%)
Sep 01, 2016 39.87 39.89 39.26 39.75 3,209,610 +0.12(+0.30%)
Aug 31, 2016 41.12 41.12 39.51 39.63 6,535,562 -1.93(-4.64%)
Aug 30, 2016 41.84 41.99 41.24 41.56 3,117,214 -0.55(-1.31%)
Aug 29, 2016 42.10 42.52 41.80 42.11 1,959,715 -0.01(-0.02%)
Aug 26, 2016 42.40 42.54 41.82 42.12 2,407,909 -0.11(-0.26%)
Aug 25, 2016 43.15 43.33 41.93 42.23 3,721,045 -0.92(-2.13%)
Aug 24, 2016 43.47 43.85 42.96 43.15 3,327,791 -0.44(-1.01%)
Aug 23, 2016 43.17 43.72 43.03 43.59 2,901,208 +0.61(+1.42%)
Aug 22, 2016 42.93 43.17 42.55 42.98 2,626,732 -0.03(-0.07%)
Aug 19, 2016 42.24 43.29 42.19 43.01 4,312,598 +0.95(+2.26%)
Aug 18, 2016 41.52 42.12 41.52 42.06 2,124,127 +0.39(+0.94%)
Aug 17, 2016 42.33 42.46 41.41 41.67 3,476,514 -0.66(-1.56%)
Aug 16, 2016 42.72 42.82 42.28 42.33 3,728,154 +0.09(+0.21%)
Aug 15, 2016 41.31 42.65 41.31 42.24 4,999,931 +1.15(+2.80%)
Aug 12, 2016 40.98 41.55 40.72 41.09 3,805,084 +0.15(+0.37%)
Aug 11, 2016 39.60 41.28 39.60 40.94 5,879,351 +1.85(+4.73%)
Aug 10, 2016 39.59 40.25 39.05 39.09 2,626,339 -0.22(-0.56%)
Aug 09, 2016 39.92 40.06 39.22 39.31 2,914,511 -0.43(-1.08%)
Aug 08, 2016 40.30 40.87 39.57 39.74 3,412,984 -0.29(-0.72%)
Aug 05, 2016 39.31 40.26 39.12 40.03 3,711,752 +1.08(+2.77%)
Aug 04, 2016 38.98 39.42 38.76 38.95 2,364,907 +0.04(+0.10%)
Aug 03, 2016 37.38 39.19 37.23 38.91 3,994,301 +0.94(+2.48%)
Aug 02, 2016 39.38 39.39 37.91 37.97 5,452,890 -1.47(-3.73%)
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.