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

Under Armour (NY: UAA )

8.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 30, 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 (%)
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%)
Oct 01, 2024 8.880 8.980 8.730 8.860 13,910,113 -0.05(-0.56%)
Sep 30, 2024 8.950 9.000 8.800 8.910 10,371,500 -0.03(-0.34%)
Sep 27, 2024 8.800 9.025 8.735 8.940 13,282,234 +0.20(+2.29%)
Sep 26, 2024 8.550 8.770 8.430 8.740 13,102,846 +0.45(+5.43%)
Sep 25, 2024 7.990 8.370 7.880 8.290 16,513,877 +0.30(+3.75%)
Sep 24, 2024 7.960 8.080 7.870 7.990 11,391,855 +0.23(+2.96%)
Sep 23, 2024 7.820 7.870 7.530 7.760 17,952,124 -0.23(-2.88%)
Sep 20, 2024 7.940 8.070 7.831 7.990 26,088,590 +0.06(+0.76%)
Sep 19, 2024 7.880 8.198 7.830 7.930 13,554,359 +0.24(+3.12%)
Sep 18, 2024 7.820 7.940 7.670 7.690 10,647,463 -0.10(-1.28%)
Sep 17, 2024 7.970 7.980 7.670 7.790 14,344,299 -0.13(-1.64%)
Sep 16, 2024 7.800 8.055 7.785 7.920 14,843,155 +0.27(+3.53%)
Sep 13, 2024 7.350 7.670 7.305 7.650 14,684,017 +0.34(+4.65%)
Sep 12, 2024 6.770 7.405 6.760 7.310 29,399,848 +0.52(+7.66%)
Sep 11, 2024 6.780 6.870 6.650 6.790 16,550,391 -0.02(-0.29%)
Sep 10, 2024 7.320 7.320 6.710 6.810 27,032,124 -0.65(-8.71%)
Sep 09, 2024 7.710 7.810 7.440 7.460 13,548,414 -0.33(-4.24%)
Sep 06, 2024 7.830 7.920 7.726 7.790 10,882,267 -0.07(-0.89%)
Sep 05, 2024 8.260 8.270 7.820 7.860 11,127,746 -0.37(-4.50%)
Sep 04, 2024 8.170 8.320 8.045 8.230 15,694,896 +0.03(+0.37%)
Sep 03, 2024 7.650 8.210 7.630 8.200 17,352,390 +0.51(+6.63%)
Aug 30, 2024 7.790 7.825 7.640 7.690 11,390,532 -0.05(-0.65%)
Aug 29, 2024 7.800 7.880 7.680 7.740 10,739,406 -0.04(-0.51%)
Aug 28, 2024 8.260 8.310 7.720 7.780 14,216,385 -0.59(-7.05%)
Aug 27, 2024 8.380 8.430 8.290 8.370 9,711,215 -0.05(-0.59%)
Aug 26, 2024 8.630 8.630 8.420 8.420 13,060,234 -0.16(-1.86%)
Aug 23, 2024 8.360 8.625 8.330 8.580 11,234,523 +0.28(+3.37%)
Aug 22, 2024 8.430 8.430 8.255 8.300 5,928,254 -0.10(-1.19%)
Aug 21, 2024 8.430 8.465 8.260 8.400 10,716,764 +0.01(+0.12%)
Aug 20, 2024 8.300 8.400 8.240 8.390 11,952,185 +0.08(+0.96%)
Aug 19, 2024 8.010 8.320 7.985 8.310 12,271,068 +0.31(+3.88%)
Aug 16, 2024 8.100 8.150 7.910 8.000 13,317,631 -0.13(-1.60%)
Aug 15, 2024 8.140 8.210 8.090 8.130 15,355,481 +0.18(+2.26%)
Aug 14, 2024 8.050 8.100 7.880 7.950 17,487,916 -0.14(-1.73%)
Aug 13, 2024 7.870 8.200 7.835 8.090 19,624,196 +0.26(+3.32%)
Aug 12, 2024 8.010 8.150 7.810 7.830 15,541,295 -0.07(-0.89%)
Aug 09, 2024 7.750 8.090 7.620 7.900 21,445,974 +0.19(+2.46%)
Aug 08, 2024 7.480 7.825 7.315 7.710 45,354,792 +1.24(+19.17%)
Aug 07, 2024 6.560 6.715 6.445 6.470 17,641,140 +0.00(+0.00%)
Aug 06, 2024 6.410 6.590 6.345 6.470 10,384,293 +0.10(+1.57%)
Aug 05, 2024 6.200 6.500 6.170 6.370 15,501,206 -0.13(-2.00%)
Aug 02, 2024 6.750 6.750 6.450 6.500 11,461,749 -0.30(-4.41%)
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.