Skip to main content

Under Armour (NY: UAA )

7.380 +0.120 (+1.65%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 42.81 43.41 42.37 42.41 5,062,020 -0.41(-0.95%)
Mar 30, 2016 42.13 43.10 41.92 42.82 5,371,562 +1.06(+2.55%)
Mar 29, 2016 41.50 41.81 41.38 41.76 3,304,452 +0.29(+0.69%)
Mar 28, 2016 41.44 41.76 41.08 41.47 3,085,726 +0.39(+0.95%)
Mar 24, 2016 41.32 41.08 41.08 41.08 6,692,000 -0.36(-0.87%)
Mar 23, 2016 41.61 41.98 41.35 41.44 4,012,642 -0.79(-1.86%)
Mar 22, 2016 42.68 42.68 41.77 42.23 4,531,168 -0.53(-1.24%)
Mar 21, 2016 42.28 43.27 42.16 42.76 6,268,874 +0.62(+1.46%)
Mar 18, 2016 41.77 42.65 41.71 42.14 7,206,572 +0.57(+1.37%)
Mar 17, 2016 40.57 41.99 40.48 41.57 6,992,134 +1.07(+2.64%)
Mar 16, 2016 40.44 40.59 39.93 40.50 3,596,418 -0.01(-0.02%)
Mar 15, 2016 40.84 40.85 40.19 40.51 3,761,222 -0.40(-0.97%)
Mar 14, 2016 41.20 41.20 40.70 40.91 4,548,316 -0.32(-0.78%)
Mar 11, 2016 40.78 41.39 40.19 41.23 3,455,346 +0.71(+1.75%)
Mar 10, 2016 40.58 41.09 40.02 40.52 3,790,014 +0.37(+0.91%)
Mar 09, 2016 40.80 40.84 39.45 40.15 6,594,682 -0.50(-1.23%)
Mar 08, 2016 41.22 41.46 40.59 40.65 4,676,024 -0.95(-2.28%)
Mar 07, 2016 41.78 42.24 41.19 41.60 5,284,888 -0.40(-0.95%)
Mar 04, 2016 41.67 42.32 41.12 42.00 5,755,384 +0.45(+1.10%)
Mar 03, 2016 41.20 41.73 40.28 41.55 6,458,762 -0.42(-1.00%)
Mar 02, 2016 42.41 42.48 41.53 41.97 3,790,804 -0.50(-1.18%)
Mar 01, 2016 42.07 42.90 41.92 42.47 4,936,306 +0.62(+1.48%)
Feb 29, 2016 42.10 42.22 41.57 41.84 5,496,970 -0.06(-0.14%)
Feb 26, 2016 41.60 42.47 41.25 41.91 5,608,676 +0.38(+0.90%)
Feb 25, 2016 41.20 41.85 40.94 41.53 4,501,908 +0.45(+1.11%)
Feb 24, 2016 39.92 41.30 39.62 41.08 4,832,684 +0.83(+2.05%)
Feb 23, 2016 40.53 40.99 39.91 40.25 4,688,896 -0.30(-0.73%)
Feb 22, 2016 40.57 41.10 40.33 40.55 3,864,478 +0.23(+0.56%)
Feb 19, 2016 40.25 40.94 39.52 40.32 6,023,172 -0.20(-0.48%)
Feb 18, 2016 41.58 41.73 40.36 40.52 5,790,692 -0.97(-2.34%)
Feb 17, 2016 40.48 41.81 40.12 41.48 8,453,162 +1.52(+3.79%)
Feb 16, 2016 38.99 40.61 38.84 39.97 12,208,590 +1.82(+4.78%)
Feb 12, 2016 36.93 38.15 38.15 38.15 15,067,600 +1.86(+5.11%)
Feb 11, 2016 36.53 36.99 35.60 36.29 7,820,942 -0.95(-2.55%)
Feb 10, 2016 36.51 38.02 35.90 37.24 9,535,634 +1.07(+2.94%)
Feb 09, 2016 35.73 37.65 35.42 36.17 11,237,156 -0.11(-0.29%)
Feb 08, 2016 38.18 38.18 35.16 36.28 16,849,714 -2.38(-6.17%)
Feb 05, 2016 40.24 40.44 37.22 38.66 14,051,134 -1.61(-3.99%)
Feb 04, 2016 40.05 40.34 39.33 40.27 6,038,074 -0.18(-0.44%)
Feb 03, 2016 41.09 41.40 39.16 40.45 8,569,398 -0.55(-1.34%)
Feb 02, 2016 42.46 42.98 40.46 41.00 8,195,078 -1.56(-3.68%)
Feb 01, 2016 42.40 42.79 41.66 42.56 9,867,064 -0.15(-0.35%)
Jan 29, 2016 41.94 43.15 41.01 42.72 16,505,418 +0.68(+1.62%)
Jan 28, 2016 39.74 42.39 39.05 42.03 37,153,200 +7.74(+22.59%)
Jan 27, 2016 33.50 35.13 33.47 34.29 11,571,682 +0.61(+1.81%)
Jan 26, 2016 33.55 34.20 33.05 33.68 9,463,648 -0.40(-1.17%)
Jan 25, 2016 35.38 35.40 33.90 34.08 7,125,316 -1.32(-3.72%)
Jan 22, 2016 34.92 35.41 34.56 35.40 6,635,542 +0.87(+2.51%)
Jan 21, 2016 33.80 35.17 33.50 34.53 10,058,724 +0.86(+2.55%)
Jan 20, 2016 32.90 34.15 31.61 33.67 13,511,754 +0.12(+0.34%)
Jan 19, 2016 34.52 34.78 33.23 33.55 8,029,314 -0.76(-2.21%)
Jan 15, 2016 33.88 34.31 34.31 34.31 15,566,800 -0.62(-1.77%)
Jan 14, 2016 35.88 35.92 33.92 34.94 11,223,350 -1.00(-2.78%)
Jan 13, 2016 35.94 36.95 35.84 35.94 10,337,832 -0.14(-0.39%)
Jan 12, 2016 35.52 36.09 34.66 36.08 11,657,310 +1.10(+3.13%)
Jan 11, 2016 35.44 36.14 33.72 34.98 29,027,808 -2.52(-6.72%)
Jan 08, 2016 39.17 39.24 37.39 37.50 9,608,232 -1.50(-3.85%)
Jan 07, 2016 39.30 40.31 38.77 39.00 7,319,222 -0.94(-2.34%)
Jan 06, 2016 39.38 40.43 39.31 39.94 6,250,234 -0.14(-0.35%)
Jan 05, 2016 40.62 40.75 39.77 40.08 5,209,854 +0.25(+0.62%)
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.