Under Armour (NY: UAA )

7.380 +0.120 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 48.23 48.25 47.48 47.54 4,631,314 -0.64(-1.33%)
Oct 29, 2015 48.15 48.46 47.38 48.18 4,663,492 -0.09(-0.19%)
Oct 28, 2015 47.48 48.28 47.12 48.27 4,804,802 +0.91(+1.91%)
Oct 27, 2015 46.88 47.60 46.63 47.37 5,056,114 +0.34(+0.71%)
Oct 26, 2015 46.00 47.36 45.75 47.03 7,420,406 +1.02(+2.22%)
Oct 23, 2015 46.69 46.84 44.01 46.01 18,838,308 -0.90(-1.91%)
Oct 22, 2015 49.03 50.34 45.31 46.91 27,534,008 -2.67(-5.39%)
Oct 21, 2015 50.30 50.37 49.33 49.58 7,941,362 -0.41(-0.82%)
Oct 20, 2015 50.16 50.62 49.48 49.98 4,764,422 -0.24(-0.48%)
Oct 19, 2015 49.90 50.34 49.44 50.23 4,899,028 +0.19(+0.37%)
Oct 16, 2015 50.48 50.72 49.49 50.04 5,717,268 +0.30(+0.59%)
Oct 15, 2015 49.19 49.86 48.81 49.74 4,553,866 +1.10(+2.27%)
Oct 14, 2015 50.24 50.80 48.47 48.64 7,342,166 -2.01(-3.97%)
Oct 13, 2015 50.55 51.36 50.24 50.65 5,674,950 -1.02(-1.98%)
Oct 12, 2015 51.14 52.37 50.82 51.67 3,365,402 +0.52(+1.01%)
Oct 09, 2015 50.50 51.23 50.03 51.16 3,435,862 +0.59(+1.17%)
Oct 08, 2015 49.50 50.73 49.07 50.57 3,835,912 +1.04(+2.10%)
Oct 07, 2015 50.12 50.27 48.44 49.53 6,383,336 -0.40(-0.80%)
Oct 06, 2015 50.74 51.08 49.65 49.93 4,274,232 -1.00(-1.96%)
Oct 05, 2015 50.67 51.00 49.82 50.93 4,351,792 +0.80(+1.61%)
Oct 02, 2015 48.80 50.12 47.91 50.12 5,132,654 +0.70(+1.43%)
Oct 01, 2015 48.53 49.48 47.82 49.42 5,530,678 +1.03(+2.13%)
Sep 30, 2015 48.10 49.27 47.34 48.39 8,719,000 +1.41(+3.00%)
Sep 29, 2015 50.41 50.48 46.67 46.98 10,558,876 -3.42(-6.78%)
Sep 28, 2015 51.78 52.01 50.10 50.40 7,750,624 -1.46(-2.82%)
Sep 25, 2015 52.30 52.93 51.52 51.85 6,189,976 +0.76(+1.49%)
Sep 24, 2015 50.44 51.23 49.61 51.09 3,774,738 +0.38(+0.75%)
Sep 23, 2015 51.01 51.27 50.42 50.72 3,128,594 -0.23(-0.45%)
Sep 22, 2015 50.76 51.30 50.31 50.95 3,534,560 -0.59(-1.14%)
Sep 21, 2015 51.12 52.19 50.80 51.53 4,228,500 +0.63(+1.25%)
Sep 18, 2015 51.31 52.30 50.88 50.90 9,855,182 -1.15(-2.21%)
Sep 17, 2015 51.68 52.95 51.53 52.05 10,518,380 +0.37(+0.72%)
Sep 16, 2015 49.31 51.78 48.66 51.68 13,611,488 +2.34(+4.74%)
Sep 15, 2015 48.30 49.44 47.86 49.34 4,463,148 +1.27(+2.63%)
Sep 14, 2015 48.26 48.47 47.55 48.08 2,926,514 -0.22(-0.46%)
Sep 11, 2015 47.83 48.45 47.65 48.30 2,772,480 +0.21(+0.44%)
Sep 10, 2015 47.50 48.43 47.09 48.09 4,382,724 +0.53(+1.11%)
Sep 09, 2015 48.95 48.99 47.43 47.55 4,187,144 -0.98(-2.02%)
Sep 08, 2015 48.50 48.83 47.77 48.53 3,989,664 +1.03(+2.18%)
Sep 04, 2015 47.26 47.50 47.50 47.50 6,780,000 -0.31(-0.66%)
Sep 03, 2015 48.05 48.51 47.53 47.81 5,250,144 -0.01(-0.01%)
Sep 02, 2015 47.27 47.82 46.60 47.82 5,916,368 +1.24(+2.66%)
Sep 01, 2015 46.68 47.52 46.26 46.58 5,674,212 -1.19(-2.48%)
Aug 31, 2015 48.02 48.74 47.59 47.77 4,242,590 -0.44(-0.91%)
Aug 28, 2015 47.56 48.70 47.30 48.20 5,995,274 +0.36(+0.75%)
Aug 27, 2015 46.77 47.89 46.30 47.84 9,562,952 +2.46(+5.43%)
Aug 26, 2015 44.84 45.46 43.52 45.38 7,532,088 +1.87(+4.30%)
Aug 25, 2015 44.52 45.68 43.50 43.51 10,648,114 +0.79(+1.85%)
Aug 24, 2015 40.56 44.34 40.06 42.72 18,841,126 -2.30(-5.10%)
Aug 21, 2015 47.53 47.70 44.63 45.02 13,940,742 -3.31(-6.85%)
Aug 20, 2015 49.51 49.62 48.27 48.33 4,351,656 -1.70(-3.41%)
Aug 19, 2015 49.94 50.30 49.55 50.03 2,391,312 -0.15(-0.30%)
Aug 18, 2015 50.30 50.84 50.00 50.18 2,555,674 -0.19(-0.38%)
Aug 17, 2015 50.12 50.38 49.35 50.37 3,352,154 +0.24(+0.49%)
Aug 14, 2015 49.80 50.32 49.47 50.12 2,755,904 +0.42(+0.86%)
Aug 13, 2015 49.06 50.25 48.83 49.70 3,742,592 +0.82(+1.67%)
Aug 12, 2015 49.22 49.23 47.92 48.88 5,071,054 -0.66(-1.33%)
Aug 11, 2015 49.20 49.68 48.84 49.55 3,090,138 +0.17(+0.34%)
Aug 10, 2015 49.47 50.09 49.28 49.38 4,148,184 +0.41(+0.84%)
Aug 07, 2015 49.08 49.10 48.16 48.97 4,943,622 -0.13(-0.26%)
Aug 06, 2015 50.57 50.89 48.80 49.09 4,844,962 -1.43(-2.82%)
Aug 05, 2015 49.92 50.91 49.76 50.52 4,125,658 +0.85(+1.70%)
Aug 04, 2015 49.27 49.79 48.88 49.67 2,941,978 +0.54(+1.11%)
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.