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, 2015 40.30 40.90 40.23 40.38 4,052,016 +0.42(+1.05%)
Mar 30, 2015 40.20 40.44 39.92 39.95 2,491,258 +0.10(+0.26%)
Mar 27, 2015 39.80 39.94 39.40 39.85 4,094,450 +0.54(+1.36%)
Mar 26, 2015 39.54 39.72 38.76 39.31 5,178,372 -0.41(-1.03%)
Mar 25, 2015 40.70 40.75 39.72 39.73 3,902,952 -1.02(-2.52%)
Mar 24, 2015 40.83 40.95 40.53 40.75 2,210,124 -0.17(-0.42%)
Mar 23, 2015 40.90 41.33 40.66 40.92 3,691,258 +0.20(+0.50%)
Mar 20, 2015 41.03 41.17 40.52 40.72 5,031,322 +0.21(+0.52%)
Mar 19, 2015 40.01 40.58 39.95 40.51 3,150,958 +0.49(+1.22%)
Mar 18, 2015 39.24 40.23 39.01 40.02 4,422,138 +0.61(+1.55%)
Mar 17, 2015 38.60 39.46 38.50 39.41 5,007,374 +0.76(+1.97%)
Mar 16, 2015 38.19 38.65 38.05 38.65 2,746,886 +0.62(+1.63%)
Mar 13, 2015 38.24 38.59 37.72 38.02 2,609,080 -0.32(-0.83%)
Mar 12, 2015 37.55 38.42 37.38 38.34 3,179,550 +1.04(+2.79%)
Mar 11, 2015 37.34 37.66 37.20 37.30 2,319,200 +0.01(+0.01%)
Mar 10, 2015 37.52 37.65 37.25 37.30 2,386,634 -0.60(-1.58%)
Mar 09, 2015 37.42 37.95 37.34 37.90 2,685,656 +0.50(+1.34%)
Mar 06, 2015 37.90 38.16 37.27 37.40 2,260,256 -0.50(-1.31%)
Mar 05, 2015 37.80 38.16 37.76 37.90 3,987,422 +0.14(+0.37%)
Mar 04, 2015 38.01 38.22 37.56 37.76 3,853,514 -0.46(-1.22%)
Mar 03, 2015 38.53 38.53 38.02 38.22 4,324,580 -0.30(-0.78%)
Mar 02, 2015 38.49 38.74 38.31 38.52 4,472,744 +0.02(+0.04%)
Feb 27, 2015 38.50 38.58 38.28 38.51 3,304,130 +0.00(+0.00%)
Feb 26, 2015 38.31 38.64 38.27 38.51 3,394,026 +0.28(+0.73%)
Feb 25, 2015 37.96 38.62 37.94 38.23 3,971,664 +0.45(+1.19%)
Feb 24, 2015 37.94 38.25 37.67 37.77 2,804,332 -0.16(-0.42%)
Feb 23, 2015 37.90 38.16 37.78 37.94 4,064,872 +0.42(+1.12%)
Feb 20, 2015 36.87 37.60 36.65 37.52 3,613,568 +0.60(+1.63%)
Feb 19, 2015 37.02 37.08 36.72 36.91 2,641,474 -0.15(-0.39%)
Feb 18, 2015 36.44 37.08 36.27 37.06 2,896,262 +0.61(+1.67%)
Feb 17, 2015 36.78 37.05 36.36 36.45 5,519,988 -0.43(-1.17%)
Feb 13, 2015 37.01 36.88 36.88 36.88 6,292,800 -0.09(-0.26%)
Feb 12, 2015 36.98 37.05 36.67 36.98 2,811,394 +0.09(+0.23%)
Feb 11, 2015 36.69 37.19 36.59 36.89 3,520,176 +0.20(+0.56%)
Feb 10, 2015 36.65 36.84 36.36 36.69 4,012,188 +0.34(+0.95%)
Feb 09, 2015 36.96 36.96 36.09 36.34 6,427,914 -0.71(-1.93%)
Feb 06, 2015 36.71 37.44 36.45 37.05 5,889,134 +0.41(+1.11%)
Feb 05, 2015 37.03 38.27 36.17 36.65 22,073,656 -0.13(-0.37%)
Feb 04, 2015 36.40 36.98 36.01 36.78 8,881,704 +0.37(+1.02%)
Feb 03, 2015 36.28 36.44 35.94 36.41 4,898,102 +0.44(+1.22%)
Feb 02, 2015 36.10 36.26 35.51 35.98 5,351,114 -0.06(-0.18%)
Jan 30, 2015 36.20 36.40 35.76 36.04 4,787,914 -0.36(-0.99%)
Jan 29, 2015 35.62 36.49 35.48 36.40 4,796,910 +0.96(+2.72%)
Jan 28, 2015 36.17 36.24 35.36 35.44 3,591,048 -0.54(-1.51%)
Jan 27, 2015 35.10 36.35 35.02 35.98 5,356,274 +0.17(+0.49%)
Jan 26, 2015 34.94 35.94 34.92 35.80 5,018,300 +0.90(+2.56%)
Jan 23, 2015 34.70 35.08 34.50 34.91 4,372,802 +0.20(+0.58%)
Jan 22, 2015 33.54 34.83 33.23 34.71 6,830,040 +1.42(+4.27%)
Jan 21, 2015 32.70 33.43 32.51 33.29 4,968,680 +0.55(+1.70%)
Jan 20, 2015 32.66 32.95 32.19 32.73 5,031,480 +0.13(+0.41%)
Jan 16, 2015 32.26 32.64 31.89 32.60 5,010,542 +0.27(+0.85%)
Jan 15, 2015 33.05 33.12 32.27 32.33 3,468,070 -0.55(-1.67%)
Jan 14, 2015 32.77 33.13 32.47 32.88 4,108,890 -0.42(-1.28%)
Jan 13, 2015 33.80 33.95 32.95 33.30 2,932,766 -0.27(-0.79%)
Jan 12, 2015 33.88 33.98 33.39 33.56 3,149,938 -0.26(-0.77%)
Jan 09, 2015 34.27 34.34 33.59 33.83 3,034,102 -0.31(-0.91%)
Jan 08, 2015 33.54 34.15 33.54 34.13 4,554,690 +0.85(+2.57%)
Jan 07, 2015 32.56 33.36 32.51 33.28 5,930,634 +1.17(+3.64%)
Jan 06, 2015 33.43 33.48 32.06 32.11 7,750,652 -0.54(-1.65%)
Jan 05, 2015 32.94 33.04 32.40 32.65 7,153,546 -0.80(-2.38%)
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.