Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Under Armour (NY: UAA )

8.420 -0.010 (-0.12%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 8.410 8.450 8.270 8.420 2,292,182 -0.01(-0.12%)
Dec 23, 2024 8.590 8.660 8.320 8.430 5,428,870 -0.19(-2.20%)
Dec 20, 2024 8.330 8.770 8.180 8.620 21,175,000 +0.21(+2.50%)
Dec 19, 2024 8.570 8.629 8.400 8.410 5,695,876 -0.06(-0.71%)
Dec 18, 2024 8.680 8.860 8.470 8.470 10,080,453 -0.18(-2.08%)
Dec 17, 2024 8.270 8.680 8.270 8.650 10,104,259 +0.33(+3.97%)
Dec 16, 2024 8.750 8.810 8.270 8.320 12,468,925 -0.49(-5.56%)
Dec 13, 2024 9.620 9.630 8.700 8.810 17,900,340 -0.78(-8.13%)
Dec 12, 2024 10.24 10.28 9.560 9.590 14,230,851 -0.71(-6.89%)
Dec 11, 2024 10.15 10.31 10.02 10.30 11,177,254 +0.21(+2.08%)
Dec 10, 2024 10.19 10.30 10.00 10.09 9,255,037 -0.09(-0.88%)
Dec 09, 2024 10.16 10.53 10.14 10.18 7,994,460 +0.06(+0.59%)
Dec 06, 2024 10.20 10.42 10.09 10.12 9,759,098 +0.09(+0.90%)
Dec 05, 2024 10.17 10.39 9.980 10.03 5,967,088 -0.14(-1.38%)
Dec 04, 2024 10.05 10.29 10.01 10.17 7,454,934 -0.01(-0.10%)
Dec 03, 2024 10.10 10.34 9.930 10.18 8,723,152 +0.02(+0.20%)
Dec 02, 2024 9.720 10.30 9.660 10.16 8,359,323 +0.45(+4.63%)
Nov 29, 2024 9.750 9.830 9.620 9.710 3,451,135 +0.01(+0.10%)
Nov 27, 2024 9.680 9.930 9.605 9.700 5,438,794 +0.01(+0.10%)
Nov 26, 2024 9.640 9.710 9.420 9.690 11,089,284 -0.11(-1.12%)
Nov 25, 2024 9.700 9.900 9.630 9.800 8,760,681 +0.28(+2.94%)
Nov 22, 2024 9.360 9.726 9.360 9.520 7,311,766 +0.28(+3.03%)
Nov 21, 2024 9.130 9.320 9.000 9.240 8,308,132 +0.12(+1.32%)
Nov 20, 2024 9.300 9.300 8.960 9.120 9,810,099 -0.27(-2.88%)
Nov 19, 2024 9.570 9.610 9.305 9.390 10,489,451 -0.41(-4.18%)
Nov 18, 2024 9.910 9.950 9.565 9.800 10,911,145 -0.14(-1.41%)
Nov 15, 2024 9.910 10.05 9.590 9.940 10,204,190 +0.09(+0.91%)
Nov 14, 2024 9.830 10.15 9.780 9.850 10,753,270 +0.05(+0.51%)
Nov 13, 2024 9.640 9.985 9.580 9.800 14,529,429 +0.23(+2.40%)
Nov 12, 2024 9.480 9.815 9.380 9.570 14,166,192 -0.01(-0.10%)
Nov 11, 2024 9.820 9.870 9.390 9.580 10,882,495 -0.10(-1.03%)
Nov 08, 2024 11.05 11.08 9.620 9.680 18,487,236 -1.45(-13.03%)
Nov 07, 2024 10.41 11.89 10.16 11.13 37,170,980 +2.38(+27.20%)
Nov 06, 2024 8.970 8.980 8.740 8.750 14,254,216 -0.11(-1.24%)
Nov 05, 2024 8.600 8.890 8.500 8.860 11,055,005 +0.22(+2.55%)
Nov 04, 2024 8.520 8.720 8.500 8.640 11,080,431 +0.12(+1.41%)
Nov 01, 2024 8.570 8.645 8.485 8.520 6,871,296 -0.03(-0.35%)
Oct 31, 2024 8.710 8.780 8.450 8.550 9,803,109 -0.12(-1.38%)
Oct 30, 2024 8.660 8.870 8.605 8.670 8,471,451 -0.05(-0.57%)
Oct 29, 2024 8.680 8.910 8.570 8.720 10,973,444 -0.01(-0.11%)
Oct 28, 2024 8.740 8.790 8.610 8.730 11,123,671 +0.10(+1.16%)
Oct 25, 2024 8.690 8.865 8.604 8.630 5,764,367 +0.05(+0.58%)
Oct 24, 2024 8.680 8.800 8.565 8.580 7,960,311 +0.02(+0.23%)
Oct 23, 2024 8.900 8.900 8.480 8.560 11,819,102 -0.41(-4.57%)
Oct 22, 2024 9.130 9.195 8.894 8.970 10,940,056 -0.17(-1.86%)
Oct 21, 2024 9.270 9.350 8.980 9.140 9,022,188 -0.22(-2.35%)
Oct 18, 2024 9.470 9.565 9.320 9.360 5,625,031 -0.12(-1.27%)
Oct 17, 2024 9.430 9.580 9.335 9.480 10,731,310 -0.02(-0.21%)
Oct 16, 2024 9.450 9.580 9.385 9.500 12,206,738 +0.11(+1.17%)
Oct 15, 2024 9.090 9.500 9.070 9.390 17,496,572 +0.33(+3.64%)
Oct 14, 2024 8.270 9.105 8.260 9.060 18,814,428 +0.75(+9.03%)
Oct 11, 2024 8.340 8.440 8.270 8.310 8,147,208 -0.05(-0.60%)
Oct 10, 2024 8.370 8.405 8.260 8.360 11,256,608 -0.05(-0.59%)
Oct 09, 2024 8.510 8.510 8.234 8.410 12,192,338 -0.08(-0.94%)
Oct 08, 2024 8.570 8.690 8.470 8.490 10,396,229 -0.01(-0.12%)
Oct 07, 2024 8.800 8.810 8.420 8.500 11,989,682 -0.34(-3.85%)
Oct 04, 2024 8.730 9.050 8.730 8.840 6,813,477 +0.24(+2.79%)
Oct 03, 2024 8.570 8.690 8.450 8.600 11,743,512 -0.04(-0.46%)
Oct 02, 2024 8.720 8.730 8.565 8.640 13,068,868 -0.22(-2.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.