Under Armour (NY: UAA )

19.80 USD -0.28 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 19.72 19.93 19.28 19.80 8,222,371 -0.28(-1.39%)
Jun 17, 2021 20.60 20.64 19.76 20.08 5,848,880 -0.62(-3.00%)
Jun 16, 2021 20.68 20.82 20.35 20.70 4,817,196 -0.09(-0.43%)
Jun 15, 2021 20.76 20.88 20.38 20.79 3,971,310 +0.03(+0.14%)
Jun 14, 2021 21.50 21.57 20.66 20.76 3,903,225 -0.73(-3.40%)
Jun 11, 2021 21.28 21.50 21.12 21.49 3,058,829 +0.42(+1.99%)
Jun 10, 2021 21.44 21.58 20.95 21.07 4,206,676 -0.33(-1.54%)
Jun 09, 2021 22.19 22.35 21.32 21.40 4,247,928 -0.81(-3.65%)
Jun 08, 2021 22.11 22.34 21.89 22.21 3,630,310 +0.14(+0.63%)
Jun 07, 2021 21.83 22.18 21.51 22.07 5,958,871 +0.35(+1.61%)
Jun 04, 2021 22.14 22.40 21.35 21.72 10,530,853 -0.43(-1.94%)
Jun 03, 2021 22.52 22.67 22.06 22.15 5,897,706 -0.55(-2.42%)
Jun 02, 2021 23.14 23.17 22.52 22.70 3,931,246 -0.35(-1.52%)
Jun 01, 2021 22.86 23.21 22.65 23.05 3,812,387 +0.47(+2.08%)
May 28, 2021 23.02 23.11 22.39 22.58 3,287,491 -0.29(-1.27%)
May 27, 2021 22.35 23.22 22.10 22.87 5,137,721 +0.70(+3.16%)
May 26, 2021 21.57 22.61 21.53 22.17 5,778,438 +0.78(+3.65%)
May 25, 2021 21.48 21.62 21.32 21.39 2,900,599 +0.10(+0.47%)
May 24, 2021 21.57 21.58 21.26 21.29 5,017,706 -0.16(-0.75%)
May 21, 2021 21.81 21.96 21.40 21.45 2,824,752 -0.24(-1.11%)
May 20, 2021 22.00 22.11 21.10 21.69 4,660,828 -0.23(-1.05%)
May 19, 2021 22.20 22.24 21.75 21.92 6,057,024 -0.73(-3.22%)
May 18, 2021 23.18 23.33 22.61 22.65 3,652,909 -0.53(-2.29%)
May 17, 2021 22.79 23.19 22.70 23.18 7,984,714 +0.40(+1.76%)
May 14, 2021 22.10 22.94 22.10 22.78 4,483,605 +0.74(+3.36%)
May 13, 2021 22.25 22.64 21.69 22.04 5,153,903 +0.01(+0.05%)
May 12, 2021 22.89 23.31 21.97 22.03 5,905,912 -1.01(-4.38%)
May 11, 2021 23.03 23.15 22.50 23.04 5,022,083 -0.15(-0.65%)
May 10, 2021 24.49 24.57 23.15 23.19 7,109,583 -1.28(-5.23%)
May 07, 2021 24.08 25.22 24.05 24.47 5,219,637 -0.23(-0.93%)
May 06, 2021 25.64 25.64 24.35 24.70 5,538,316 -0.83(-3.25%)
May 05, 2021 25.48 26.45 24.91 25.53 14,080,166 +1.65(+6.91%)
May 04, 2021 23.83 24.35 23.13 23.88 10,994,455 -0.29(-1.20%)
May 03, 2021 24.54 24.62 23.98 24.17 6,380,738 -0.14(-0.58%)
Apr 30, 2021 24.21 24.75 24.20 24.31 4,915,000 -0.10(-0.41%)
Apr 29, 2021 24.36 24.64 24.14 24.41 3,620,749 +0.38(+1.58%)
Apr 28, 2021 24.11 24.38 24.00 24.03 3,585,594 -0.16(-0.66%)
Apr 27, 2021 23.60 24.26 23.57 24.19 5,148,574 +0.67(+2.85%)
Apr 26, 2021 23.45 23.83 23.25 23.52 5,350,794 +0.49(+2.13%)
Apr 23, 2021 22.92 23.28 22.86 23.03 4,469,700 +0.35(+1.54%)
Apr 22, 2021 22.40 23.11 22.31 22.68 4,328,336 +0.31(+1.39%)
Apr 21, 2021 21.19 22.39 21.16 22.37 4,626,986 +1.14(+5.37%)
Apr 20, 2021 21.53 21.54 20.73 21.23 6,462,947 -0.46(-2.12%)
Apr 19, 2021 21.84 21.86 21.48 21.69 4,751,267 -0.36(-1.63%)
Apr 16, 2021 22.12 22.23 21.87 22.05 5,405,600 +0.04(+0.18%)
Apr 15, 2021 22.34 22.34 21.85 22.01 4,016,032 -0.15(-0.68%)
Apr 14, 2021 22.27 22.57 22.06 22.16 3,421,357 -0.13(-0.58%)
Apr 13, 2021 22.86 22.86 21.83 22.29 4,602,983 -0.69(-3.00%)
Apr 12, 2021 22.85 23.20 22.79 22.98 5,179,176 -0.02(-0.09%)
Apr 09, 2021 22.92 23.18 22.57 23.00 8,834,600 +0.25(+1.10%)
Apr 08, 2021 22.70 23.03 22.42 22.75 12,874,197 -0.08(-0.35%)
Apr 07, 2021 23.21 23.38 22.71 22.83 3,677,122 -0.43(-1.85%)
Apr 06, 2021 23.00 23.50 23.00 23.26 5,259,384 +0.29(+1.26%)
Apr 05, 2021 22.21 23.14 22.00 22.97 7,650,705 +1.00(+4.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.