FinancialContent is the trusted provider of stock market information to the media industry.
Under Armour (NY: UAA)
9.745 USD  +0.225 (+2.36%)
Streaming Delayed Price  /  Updated: 2:29 PM EDT, Apr 8, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 07, 2020 9.670 10.05 9.270 9.520 8,479,929 +0.53(+5.90%)
Apr 06, 2020 8.720 9.288 8.550 8.990 5,781,260 +0.77(+9.37%)
Apr 03, 2020 7.680 8.340 7.385 8.220 7,826,000 +0.43(+5.52%)
Apr 02, 2020 8.160 8.420 7.500 7.790 6,708,700 -0.47(-5.69%)
Apr 01, 2020 8.780 8.920 8.050 8.260 5,430,190 -0.95(-10.31%)
Mar 31, 2020 9.510 9.830 9.060 9.210 4,729,171 -0.36(-3.76%)
Mar 30, 2020 9.370 9.680 8.930 9.570 4,810,741 +0.13(+1.38%)
Mar 27, 2020 9.340 9.760 9.070 9.440 5,064,700 -0.45(-4.55%)
Mar 26, 2020 9.340 10.15 9.055 9.890 5,427,890 +0.60(+6.46%)
Mar 25, 2020 9.110 9.880 8.609 9.290 6,384,858 +0.14(+1.53%)
Mar 24, 2020 8.580 9.190 8.470 9.150 7,580,839 +1.09(+13.52%)
Mar 23, 2020 8.180 8.540 7.700 8.060 5,098,881 -0.11(-1.35%)
Mar 20, 2020 9.300 9.490 8.105 8.170 4,809,000 -0.89(-9.82%)
Mar 19, 2020 8.340 9.210 7.610 9.060 6,082,254 +0.51(+5.96%)
Mar 18, 2020 9.220 9.720 8.090 8.550 6,978,787 -1.32(-13.37%)
Mar 17, 2020 9.490 10.04 8.870 9.870 8,110,640 +0.67(+7.28%)
Mar 16, 2020 9.170 10.44 9.080 9.200 8,246,827 -1.61(-14.89%)
Mar 13, 2020 10.20 10.82 9.835 10.81 7,101,900 +1.12(+11.56%)
Mar 12, 2020 10.62 10.74 9.590 9.690 7,134,862 -1.69(-14.85%)
Mar 11, 2020 11.47 11.60 11.19 11.38 6,463,160 -0.37(-3.15%)
Mar 10, 2020 11.60 11.83 11.02 11.75 5,503,762 +0.58(+5.19%)
Mar 09, 2020 11.76 11.96 10.63 11.17 8,458,602 -1.46(-11.56%)
Mar 06, 2020 12.79 13.12 12.49 12.63 8,600,200 -0.62(-4.68%)
Mar 05, 2020 13.52 13.69 13.05 13.25 7,077,162 -0.63(-4.54%)
Mar 04, 2020 13.88 14.01 13.28 13.88 9,297,119 +0.28(+2.06%)
Mar 03, 2020 14.13 14.35 13.20 13.60 10,626,562 -0.50(-3.55%)
Mar 02, 2020 14.36 14.37 13.75 14.10 11,772,379 -0.09(-0.63%)
Feb 28, 2020 13.53 14.26 13.51 14.19 11,062,800 +0.20(+1.43%)
Feb 27, 2020 14.03 14.72 13.69 13.99 10,791,261 -0.43(-2.98%)
Feb 26, 2020 14.98 15.06 14.36 14.42 8,875,187 -0.40(-2.70%)
Feb 25, 2020 15.70 15.74 14.60 14.82 8,993,975 -0.66(-4.26%)
Feb 24, 2020 15.37 15.72 15.19 15.48 9,379,185 -0.56(-3.49%)
Feb 21, 2020 16.40 16.61 16.00 16.04 6,879,500 -0.46(-2.79%)
Feb 20, 2020 16.56 16.72 16.26 16.50 7,385,792 -0.07(-0.42%)
Feb 19, 2020 16.80 16.87 16.43 16.57 11,305,862 -0.16(-0.96%)
Feb 18, 2020 17.02 17.18 16.67 16.73 7,917,741 -0.46(-2.68%)
Feb 14, 2020 16.78 17.21 16.76 17.19 13,846,500 +0.43(+2.57%)
Feb 13, 2020 16.89 17.05 16.58 16.76 7,957,462 -0.28(-1.64%)
Feb 12, 2020 16.78 17.49 16.57 17.04 13,864,197 +0.45(+2.71%)
Feb 11, 2020 17.08 17.47 16.50 16.59 44,648,606 -3.86(-18.88%)
Feb 10, 2020 20.44 20.80 20.21 20.45 7,457,223 +0.20(+0.99%)
Feb 07, 2020 20.83 20.85 20.09 20.25 5,762,400 -0.42(-2.03%)
Feb 06, 2020 20.82 21.04 20.62 20.67 3,926,926 -0.06(-0.29%)
Feb 05, 2020 20.94 21.16 20.28 20.73 5,061,712 -0.06(-0.29%)
Feb 04, 2020 20.49 21.12 20.44 20.79 6,064,571 +0.51(+2.51%)
Feb 03, 2020 20.33 20.66 20.23 20.28 3,560,192 +0.10(+0.50%)
Jan 31, 2020 20.87 20.87 20.15 20.18 4,033,600 -0.68(-3.26%)
Jan 30, 2020 20.91 21.01 20.51 20.86 4,418,907 -0.14(-0.67%)
Jan 29, 2020 21.04 21.51 20.88 21.00 4,111,873 +0.11(+0.53%)
Jan 28, 2020 20.78 20.95 20.43 20.89 3,248,721 +0.24(+1.16%)
Jan 27, 2020 20.33 20.95 20.26 20.65 3,034,688 -0.34(-1.62%)
Jan 24, 2020 21.24 21.39 20.83 20.99 6,097,500 -0.24(-1.13%)
Jan 23, 2020 20.46 21.30 20.14 21.23 5,476,008 +0.71(+3.46%)
Jan 22, 2020 20.44 20.97 20.27 20.52 5,394,199 +0.32(+1.58%)
Jan 21, 2020 20.40 20.47 20.09 20.20 5,646,019 -0.19(-0.93%)
Jan 17, 2020 21.28 21.28 20.32 20.39 6,915,500 -0.80(-3.78%)
Jan 16, 2020 21.39 21.65 21.09 21.19 4,429,251 +0.01(+0.05%)
Jan 15, 2020 21.01 21.42 20.94 21.18 3,072,552 +0.06(+0.28%)
Jan 14, 2020 20.26 21.20 20.21 21.12 4,830,685 +0.95(+4.71%)
Jan 13, 2020 19.80 20.23 19.69 20.17 3,004,986 +0.40(+2.02%)
Jan 10, 2020 19.77 19.84 19.55 19.77 3,522,600 -0.02(-0.10%)
Jan 09, 2020 20.45 20.50 19.66 19.79 5,836,898 -0.63(-3.09%)
Jan 08, 2020 20.75 21.00 20.31 20.42 4,366,256 -0.28(-1.35%)
Jan 07, 2020 20.37 20.83 20.29 20.70 6,648,677 +0.26(+1.27%)
Jan 06, 2020 21.51 21.53 20.35 20.44 11,134,166 -1.41(-6.45%)
Jan 03, 2020 21.48 21.96 21.40 21.85 4,596,500 +0.07(+0.32%)
Jan 02, 2020 21.83 21.83 21.38 21.78 4,273,630 +0.18(+0.83%)
Dec 31, 2019 21.24 21.61 21.12 21.60 3,156,700 +0.32(+1.50%)
Dec 30, 2019 21.42 21.49 21.18 21.28 3,232,575 -0.17(-0.79%)
Dec 27, 2019 21.88 21.89 21.38 21.45 2,125,400 -0.35(-1.61%)
Dec 26, 2019 21.61 21.87 21.57 21.80 1,997,582 +0.16(+0.74%)
Dec 24, 2019 21.56 21.67 21.49 21.64 2,122,800 +0.09(+0.42%)
Dec 23, 2019 21.55 21.65 21.42 21.55 2,871,626 +0.05(+0.23%)
Dec 20, 2019 21.20 21.55 21.10 21.50 6,496,600 +0.34(+1.61%)
Dec 19, 2019 20.97 21.24 20.92 21.16 3,949,858 +0.12(+0.57%)
Dec 18, 2019 20.42 21.04 20.42 21.04 4,278,220 +0.48(+2.33%)
Dec 17, 2019 20.40 20.65 20.23 20.56 5,020,914 +0.13(+0.64%)
Dec 16, 2019 19.62 20.54 19.53 20.43 11,063,693 +0.90(+4.61%)
Dec 13, 2019 19.48 19.90 19.34 19.53 5,570,200 +0.24(+1.24%)
Dec 12, 2019 19.15 19.31 19.01 19.29 3,084,580 +0.09(+0.47%)
Dec 11, 2019 19.31 19.31 19.06 19.20 2,304,871 -0.04(-0.21%)
Dec 10, 2019 19.23 19.32 19.09 19.24 2,489,044 -0.03(-0.16%)
Dec 09, 2019 18.90 19.36 18.82 19.27 3,314,482 +0.31(+1.64%)
Dec 06, 2019 18.94 19.13 18.84 18.96 3,416,300 +0.18(+0.96%)
Dec 05, 2019 18.76 18.83 18.51 18.78 3,969,010 +0.17(+0.91%)
Dec 04, 2019 18.23 18.62 18.14 18.61 2,760,611 +0.50(+2.76%)
Dec 03, 2019 18.03 18.37 17.91 18.11 3,436,296 -0.33(-1.79%)
Dec 02, 2019 18.95 18.95 18.38 18.44 3,692,442 -0.45(-2.38%)
Nov 29, 2019 19.19 19.20 18.77 18.89 3,266,000 -0.21(-1.10%)
Nov 27, 2019 18.80 19.39 18.66 19.10 9,707,800 +1.06(+5.88%)
Nov 26, 2019 17.38 18.04 17.27 18.04 6,231,167 +0.68(+3.92%)
Nov 25, 2019 17.62 17.63 17.23 17.36 2,997,347 -0.07(-0.40%)
Nov 22, 2019 17.09 17.46 17.03 17.43 3,137,300 +0.44(+2.59%)
Nov 21, 2019 17.01 17.06 16.74 16.99 4,108,784 +0.00(+0.00%)
Nov 20, 2019 17.30 17.31 16.93 16.99 2,745,561 -0.34(-1.96%)
Nov 19, 2019 17.25 17.51 17.17 17.33 4,610,576 +0.00(+0.00%)
Nov 18, 2019 17.80 17.86 17.31 17.33 4,208,147 -0.46(-2.59%)
Nov 15, 2019 17.12 17.89 17.11 17.79 5,882,900 +0.67(+3.91%)
Nov 14, 2019 17.11 17.48 17.09 17.12 3,085,014 -0.11(-0.64%)
Nov 13, 2019 17.20 17.34 17.08 17.23 3,906,975 -0.06(-0.35%)
Nov 12, 2019 17.70 17.86 17.25 17.29 3,831,496 -0.28(-1.59%)
Nov 11, 2019 17.45 17.61 17.26 17.57 3,647,612 +0.01(+0.06%)
Nov 08, 2019 17.74 17.91 17.41 17.56 4,354,500 -0.03(-0.17%)
Nov 07, 2019 18.44 18.57 17.39 17.59 8,152,037 -0.58(-3.19%)
Nov 06, 2019 18.11 18.37 17.77 18.17 7,420,710 +0.24(+1.34%)
Nov 05, 2019 17.25 18.31 17.07 17.93 15,029,033 +0.79(+4.61%)
Nov 04, 2019 17.83 18.51 16.83 17.14 43,553,159 -4.00(-18.92%)
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.