Skip to main content

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 (%)
Mar 31, 2023 9.360 9.535 9.340 9.490 5,836,228 +0.19(+2.04%)
Mar 30, 2023 9.430 9.500 9.270 9.300 5,912,133 +0.01(+0.11%)
Mar 29, 2023 9.140 9.310 9.080 9.290 6,291,759 +0.32(+3.57%)
Mar 28, 2023 8.980 9.065 8.860 8.970 4,353,272 +0.04(+0.45%)
Mar 27, 2023 8.980 8.990 8.780 8.930 6,071,918 +0.06(+0.68%)
Mar 24, 2023 8.820 8.920 8.730 8.870 5,317,654 -0.07(-0.78%)
Mar 23, 2023 8.870 9.090 8.750 8.940 7,740,831 +0.20(+2.29%)
Mar 22, 2023 8.770 9.140 8.730 8.740 7,598,899 -0.06(-0.68%)
Mar 21, 2023 8.900 8.950 8.710 8.800 5,564,146 +0.12(+1.38%)
Mar 20, 2023 8.690 8.800 8.465 8.680 8,648,832 +0.05(+0.58%)
Mar 17, 2023 8.500 8.720 8.395 8.630 18,518,752 +0.05(+0.58%)
Mar 16, 2023 8.160 8.680 8.090 8.580 8,813,555 +0.51(+6.32%)
Mar 15, 2023 8.060 8.190 7.940 8.070 9,169,489 -0.26(-3.12%)
Mar 14, 2023 8.500 8.615 8.270 8.330 10,602,901 +0.09(+1.09%)
Mar 13, 2023 8.580 8.580 8.120 8.240 12,237,075 -0.67(-7.52%)
Mar 10, 2023 9.250 9.250 8.815 8.910 8,020,788 -0.32(-3.47%)
Mar 09, 2023 9.460 9.550 9.210 9.230 7,950,901 -0.26(-2.74%)
Mar 08, 2023 9.530 9.570 9.355 9.490 5,867,465 -0.02(-0.21%)
Mar 07, 2023 9.630 9.775 9.485 9.510 6,128,692 -0.08(-0.83%)
Mar 06, 2023 10.15 10.15 9.515 9.590 8,213,350 -0.46(-4.58%)
Mar 03, 2023 10.04 10.11 9.895 10.05 5,944,030 +0.08(+0.80%)
Mar 02, 2023 9.720 10.05 9.700 9.970 6,489,353 +0.16(+1.63%)
Mar 01, 2023 9.900 10.10 9.770 9.810 6,215,264 -0.12(-1.21%)
Feb 28, 2023 9.710 10.25 9.710 9.930 9,977,161 +0.26(+2.69%)
Feb 27, 2023 9.910 10.03 9.660 9.670 10,054,817 -0.05(-0.51%)
Feb 24, 2023 9.810 9.860 9.680 9.720 7,526,807 -0.28(-2.80%)
Feb 23, 2023 10.11 10.16 9.810 10.00 7,106,612 -0.06(-0.60%)
Feb 22, 2023 10.10 10.23 9.970 10.06 6,334,676 -0.03(-0.30%)
Feb 21, 2023 10.31 10.37 10.00 10.09 7,215,675 -0.42(-4.00%)
Feb 17, 2023 10.30 10.61 10.19 10.51 7,352,262 +0.13(+1.25%)
Feb 16, 2023 10.63 10.78 10.35 10.38 8,103,470 -0.42(-3.89%)
Feb 15, 2023 10.50 10.85 10.50 10.80 5,486,438 +0.11(+1.03%)
Feb 14, 2023 10.61 10.87 10.55 10.69 6,779,526 -0.05(-0.47%)
Feb 13, 2023 10.52 10.79 10.50 10.74 9,206,465 +0.15(+1.42%)
Feb 10, 2023 10.69 10.84 10.52 10.59 7,499,818 -0.35(-3.20%)
Feb 09, 2023 11.31 11.44 10.85 10.94 12,439,453 -0.28(-2.50%)
Feb 08, 2023 12.34 12.34 10.85 11.22 23,259,294 -1.00(-8.18%)
Feb 07, 2023 12.20 12.45 11.95 12.22 11,112,028 -0.01(-0.08%)
Feb 06, 2023 12.52 12.60 12.10 12.23 10,062,066 -0.43(-3.40%)
Feb 03, 2023 12.50 13.00 12.46 12.66 6,875,817 -0.12(-0.94%)
Feb 02, 2023 12.82 13.04 12.62 12.78 7,275,594 +0.00(+0.00%)
Feb 01, 2023 12.40 12.90 12.33 12.78 7,310,909 +0.39(+3.15%)
Jan 31, 2023 12.23 12.41 12.11 12.39 7,361,331 +0.26(+2.14%)
Jan 30, 2023 12.04 12.22 12.00 12.13 7,227,213 -0.07(-0.57%)
Jan 27, 2023 11.77 12.31 11.71 12.20 5,917,357 +0.35(+2.95%)
Jan 26, 2023 11.86 11.97 11.46 11.85 7,889,302 +0.15(+1.28%)
Jan 25, 2023 11.50 11.76 11.38 11.70 5,218,400 -0.02(-0.17%)
Jan 24, 2023 11.95 11.95 11.67 11.72 5,139,786 -0.22(-1.84%)
Jan 23, 2023 11.69 12.04 11.63 11.94 8,047,672 +0.27(+2.31%)
Jan 20, 2023 11.52 11.76 11.37 11.67 5,588,235 +0.26(+2.28%)
Jan 19, 2023 11.64 11.64 11.20 11.41 5,269,555 -0.45(-3.79%)
Jan 18, 2023 12.00 12.16 11.77 11.86 6,561,553 -0.05(-0.42%)
Jan 17, 2023 11.56 12.11 11.52 11.91 9,556,913 +0.42(+3.66%)
Jan 13, 2023 11.02 11.54 10.99 11.49 6,857,725 +0.32(+2.86%)
Jan 12, 2023 10.98 11.29 10.82 11.17 7,345,253 +0.21(+1.92%)
Jan 11, 2023 10.96 11.05 10.83 10.96 6,272,946 +0.06(+0.55%)
Jan 10, 2023 10.61 10.92 10.57 10.90 4,820,479 +0.24(+2.25%)
Jan 09, 2023 10.65 10.94 10.44 10.66 7,146,947 -0.09(-0.84%)
Jan 06, 2023 10.47 10.86 10.38 10.75 6,358,892 +0.41(+3.97%)
Jan 05, 2023 10.45 10.61 10.29 10.34 7,726,989 -0.33(-3.09%)
Jan 04, 2023 10.30 10.78 10.24 10.67 7,513,015 +0.58(+5.75%)
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.