Under Armour (NY: UAA )

21.03 USD +0.83 (+4.11%)
Streaming Delayed Price Updated: 1:48 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 20.37 20.80 20.17 20.20 4,385,161 -0.18(-0.88%)
Oct 19, 2021 20.47 20.52 20.21 20.38 6,608,338 -0.15(-0.73%)
Oct 18, 2021 20.25 20.57 20.12 20.53 3,480,965 +0.02(+0.10%)
Oct 15, 2021 20.71 20.78 20.45 20.51 3,419,152 +0.00(+0.00%)
Oct 14, 2021 20.64 20.72 20.44 20.51 3,005,004 +0.06(+0.29%)
Oct 13, 2021 20.47 20.62 20.14 20.45 3,212,077 +0.11(+0.54%)
Oct 12, 2021 20.29 20.50 20.08 20.34 3,318,152 +0.35(+1.75%)
Oct 11, 2021 20.20 20.50 19.92 19.99 4,265,122 -0.45(-2.20%)
Oct 08, 2021 20.99 21.11 20.31 20.44 4,241,158 -0.67(-3.17%)
Oct 07, 2021 20.98 21.55 20.90 21.11 5,270,191 +0.49(+2.38%)
Oct 06, 2021 20.73 21.04 20.39 20.62 4,515,625 -0.43(-2.04%)
Oct 05, 2021 21.05 21.86 20.88 21.05 7,241,830 +0.31(+1.49%)
Oct 04, 2021 20.70 21.13 20.60 20.74 4,792,055 -0.05(-0.24%)
Oct 01, 2021 20.43 20.88 20.12 20.79 5,632,351 +0.61(+3.02%)
Sep 30, 2021 20.67 20.67 19.90 20.18 10,739,029 -0.54(-2.61%)
Sep 29, 2021 21.40 21.49 20.69 20.72 4,568,422 -0.48(-2.26%)
Sep 28, 2021 21.10 21.46 20.15 21.20 7,523,727 -0.04(-0.19%)
Sep 27, 2021 21.59 21.89 21.20 21.24 4,117,187 -0.26(-1.21%)
Sep 24, 2021 20.83 21.77 20.61 21.50 10,469,950 +0.07(+0.33%)
Sep 23, 2021 20.97 21.67 20.96 21.43 6,507,790 +0.67(+3.23%)
Sep 22, 2021 20.67 21.00 20.55 20.76 3,764,741 +0.26(+1.27%)
Sep 21, 2021 20.51 20.77 20.34 20.50 6,332,939 +0.05(+0.24%)
Sep 20, 2021 20.52 20.78 20.14 20.45 7,960,185 -0.62(-2.94%)
Sep 17, 2021 21.21 21.72 20.93 21.07 7,674,316 -0.31(-1.45%)
Sep 16, 2021 21.58 21.83 21.36 21.38 3,869,330 -0.08(-0.37%)
Sep 15, 2021 21.38 21.54 21.06 21.46 3,846,223 +0.05(+0.23%)
Sep 14, 2021 22.00 22.01 21.14 21.41 6,290,733 -0.51(-2.33%)
Sep 13, 2021 23.01 23.12 21.78 21.92 6,059,283 -0.95(-4.15%)
Sep 10, 2021 23.23 23.52 22.86 22.87 4,953,575 -0.29(-1.25%)
Sep 09, 2021 22.38 23.41 22.22 23.16 11,456,071 +0.96(+4.32%)
Sep 08, 2021 22.58 22.71 21.95 22.20 5,248,317 -0.43(-1.90%)
Sep 07, 2021 23.28 23.33 22.58 22.63 4,647,078 -0.52(-2.25%)
Sep 03, 2021 22.95 23.17 22.59 23.15 3,758,575 +0.08(+0.35%)
Sep 02, 2021 23.34 23.40 23.00 23.07 4,262,264 -0.08(-0.35%)
Sep 01, 2021 23.23 23.66 23.06 23.15 4,325,540 +0.01(+0.04%)
Aug 31, 2021 24.00 24.22 22.94 23.14 6,211,035 -0.98(-4.06%)
Aug 30, 2021 24.24 24.33 23.91 24.12 2,868,178 +0.00(+0.00%)
Aug 27, 2021 23.74 24.28 23.65 24.12 3,567,003 +0.46(+1.94%)
Aug 26, 2021 24.06 24.11 23.30 23.66 3,892,736 -0.47(-1.95%)
Aug 25, 2021 24.22 24.32 23.95 24.13 3,850,281 -0.03(-0.12%)
Aug 24, 2021 23.70 24.32 23.70 24.16 4,990,618 +0.50(+2.11%)
Aug 23, 2021 23.67 23.75 23.37 23.66 4,114,513 +0.21(+0.90%)
Aug 20, 2021 22.98 23.49 22.85 23.45 5,127,548 +0.84(+3.72%)
Aug 19, 2021 22.88 23.20 22.50 22.61 5,125,491 -0.70(-3.00%)
Aug 18, 2021 23.40 23.97 23.26 23.31 3,190,409 -0.19(-0.81%)
Aug 17, 2021 24.84 24.90 23.42 23.50 5,603,261 -1.49(-5.96%)
Aug 16, 2021 25.27 25.31 24.78 24.99 3,301,687 -0.46(-1.81%)
Aug 13, 2021 25.77 25.83 25.33 25.45 2,891,762 -0.32(-1.24%)
Aug 12, 2021 25.78 25.94 25.51 25.77 4,962,700 +0.00(+0.00%)
Aug 11, 2021 25.46 26.02 25.28 25.77 6,124,528 +0.16(+0.62%)
Aug 10, 2021 25.06 26.01 25.02 25.61 7,171,215 +0.59(+2.36%)
Aug 09, 2021 24.99 25.30 24.59 25.02 7,011,298 +0.02(+0.08%)
Aug 06, 2021 24.82 25.17 24.64 25.00 6,256,158 +0.19(+0.77%)
Aug 05, 2021 23.79 24.87 23.62 24.81 9,798,454 +1.00(+4.20%)
Aug 04, 2021 23.17 24.71 23.04 23.81 15,870,992 +1.11(+4.89%)
Aug 03, 2021 22.03 22.81 21.15 22.70 20,652,082 +1.59(+7.53%)
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.