FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
17.33 USD  UNCHANGED
Official Closing Price  /  Updated: 7:50 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 20.92 20.94 20.50 20.74 4,604,323 -0.18(-0.86%)
Jan 30, 2019 21.03 21.05 20.81 20.92 3,554,576 +0.03(+0.14%)
Jan 29, 2019 21.29 21.29 20.81 20.89 3,178,521 -0.45(-2.11%)
Jan 28, 2019 21.25 21.52 21.05 21.34 3,727,207 -0.10(-0.47%)
Jan 25, 2019 20.96 21.46 20.78 21.44 3,639,600 +0.70(+3.38%)
Jan 24, 2019 20.28 20.78 20.18 20.74 4,155,892 +0.46(+2.27%)
Jan 23, 2019 20.58 20.64 20.13 20.28 3,093,615 -0.20(-0.98%)
Jan 22, 2019 20.96 21.08 20.36 20.48 7,248,509 -0.01(-0.05%)
Jan 18, 2019 20.22 20.50 20.00 20.49 4,961,000 +0.46(+2.30%)
Jan 17, 2019 19.53 20.10 19.40 20.03 3,596,191 +0.42(+2.14%)
Jan 16, 2019 19.75 20.05 19.57 19.61 2,399,599 -0.13(-0.66%)
Jan 15, 2019 19.70 19.88 19.50 19.74 4,758,012 +0.03(+0.15%)
Jan 14, 2019 19.52 19.84 19.41 19.71 3,671,010 +0.04(+0.20%)
Jan 11, 2019 19.21 19.87 19.08 19.67 4,968,900 +0.47(+2.45%)
Jan 10, 2019 18.81 19.32 18.58 19.20 3,870,317 -0.02(-0.10%)
Jan 09, 2019 18.90 19.38 18.82 19.22 3,209,163 +0.35(+1.85%)
Jan 08, 2019 18.71 19.02 18.57 18.87 4,585,345 +0.20(+1.07%)
Jan 07, 2019 18.22 18.83 17.99 18.67 3,274,416 +0.54(+2.98%)
Jan 04, 2019 17.60 18.25 17.57 18.13 3,708,300 +0.75(+4.32%)
Jan 03, 2019 17.64 17.88 17.11 17.38 3,959,441 -0.43(-2.41%)
Jan 02, 2019 17.44 18.05 17.16 17.81 3,332,470 +0.14(+0.79%)
Dec 31, 2018 17.64 17.92 17.54 17.67 3,451,600 +0.15(+0.86%)
Dec 28, 2018 17.95 18.05 17.42 17.52 2,905,700 -0.39(-2.18%)
Dec 27, 2018 17.58 17.93 17.10 17.91 4,360,885 +0.09(+0.51%)
Dec 26, 2018 16.79 17.84 16.52 17.82 3,963,600 +1.07(+6.39%)
Dec 24, 2018 16.74 17.36 16.57 16.75 2,688,500 -0.21(-1.24%)
Dec 21, 2018 17.77 17.95 16.85 16.96 9,400,900 -0.73(-4.13%)
Dec 20, 2018 18.07 18.28 17.46 17.69 9,096,020 -0.41(-2.27%)
Dec 19, 2018 18.64 18.69 17.83 18.10 7,453,480 -0.71(-3.77%)
Dec 18, 2018 18.56 19.14 18.28 18.81 6,278,461 +0.41(+2.23%)
Dec 17, 2018 18.75 19.20 18.25 18.40 7,452,909 -0.59(-3.11%)
Dec 14, 2018 18.50 19.44 18.33 18.99 8,339,000 +0.22(+1.17%)
Dec 13, 2018 19.95 20.09 18.75 18.77 13,641,664 -1.04(-5.25%)
Dec 12, 2018 21.05 21.18 19.44 19.81 16,698,969 -2.31(-10.44%)
Dec 11, 2018 22.54 22.82 21.84 22.12 7,163,882 -0.27(-1.21%)
Dec 10, 2018 23.41 23.59 22.18 22.39 6,412,105 -1.06(-4.52%)
Dec 07, 2018 24.00 24.34 23.22 23.45 6,983,800 -0.62(-2.58%)
Dec 06, 2018 22.85 24.10 22.71 24.07 5,683,531 +0.73(+3.13%)
Dec 04, 2018 23.99 24.30 23.06 23.34 5,654,400 -0.65(-2.71%)
Dec 03, 2018 24.43 24.96 23.90 23.99 6,967,599 +0.11(+0.46%)
Nov 30, 2018 23.54 24.25 23.33 23.88 6,828,000 +0.74(+3.20%)
Nov 29, 2018 22.87 23.53 22.37 23.14 4,355,789 +0.13(+0.56%)
Nov 28, 2018 22.08 23.33 21.88 23.01 5,934,291 +1.21(+5.55%)
Nov 27, 2018 21.78 21.98 21.36 21.80 3,814,148 -0.42(-1.89%)
Nov 26, 2018 21.63 22.27 21.63 22.22 3,079,055 +0.72(+3.35%)
Nov 23, 2018 21.32 21.63 21.28 21.50 1,673,100 +0.00(+0.00%)
Nov 21, 2018 21.50 21.50 21.50 0 +0.67(+3.22%)
Nov 20, 2018 20.50 21.02 20.29 20.83 4,630,366 -0.31(-1.47%)
Nov 19, 2018 21.55 21.75 20.89 21.14 5,063,881 -0.61(-2.80%)
Nov 16, 2018 22.17 22.21 21.57 21.75 3,706,400 -0.64(-2.86%)
Nov 15, 2018 22.39 22.41 21.33 22.39 4,795,711 -0.19(-0.84%)
Nov 14, 2018 23.11 23.66 22.51 22.58 4,059,040 -0.21(-0.92%)
Nov 13, 2018 22.67 23.21 22.64 22.79 4,122,466 +0.20(+0.89%)
Nov 12, 2018 22.73 23.43 22.38 22.59 3,776,298 -0.16(-0.70%)
Nov 09, 2018 22.66 23.39 22.62 22.75 3,456,800 -0.23(-1.00%)
Nov 08, 2018 22.85 22.99 22.52 22.98 3,224,841 +0.10(+0.44%)
Nov 07, 2018 23.21 23.22 22.56 22.88 4,292,207 -0.42(-1.80%)
Nov 06, 2018 23.62 23.73 22.84 23.30 4,987,716 -0.69(-2.88%)
Nov 05, 2018 24.19 24.58 23.80 23.99 8,993,633 +0.29(+1.22%)
Nov 02, 2018 23.26 23.92 22.98 23.70 6,022,600 +0.36(+1.54%)
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.