Under Armour (NY: UAA )

6.650 -0.070 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 6.760 6.790 6.600 6.650 9,656,211 -0.07(-1.04%)
May 23, 2024 6.840 6.855 6.640 6.720 12,603,981 -0.23(-3.31%)
May 22, 2024 6.830 6.980 6.800 6.950 12,731,854 +0.10(+1.46%)
May 21, 2024 6.700 6.860 6.690 6.850 9,929,337 +0.15(+2.24%)
May 20, 2024 6.780 6.905 6.660 6.700 17,929,268 -0.08(-1.18%)
May 17, 2024 6.640 6.850 6.540 6.780 15,066,458 +0.07(+1.04%)
May 16, 2024 6.250 7.030 6.180 6.710 41,358,024 -0.09(-1.32%)
May 15, 2024 6.920 6.920 6.740 6.800 8,955,585 -0.03(-0.44%)
May 14, 2024 6.870 7.010 6.800 6.830 6,640,555 +0.05(+0.74%)
May 13, 2024 6.790 7.030 6.750 6.780 8,247,623 +0.07(+1.04%)
May 10, 2024 6.760 6.820 6.640 6.710 6,605,822 -0.08(-1.18%)
May 09, 2024 6.690 6.790 6.610 6.790 6,598,484 +0.15(+2.26%)
May 08, 2024 6.670 6.680 6.590 6.640 7,436,369 -0.07(-1.04%)
May 07, 2024 6.710 6.770 6.690 6.710 4,940,014 +0.03(+0.45%)
May 06, 2024 6.800 6.870 6.640 6.680 5,913,470 -0.06(-0.89%)
May 03, 2024 6.820 6.890 6.700 6.740 5,607,503 +0.02(+0.30%)
May 02, 2024 6.760 6.850 6.620 6.720 4,817,833 +0.08(+1.20%)
May 01, 2024 6.740 6.800 6.550 6.640 4,813,403 -0.09(-1.34%)
Apr 30, 2024 6.760 6.810 6.710 6.730 4,443,391 -0.10(-1.46%)
Apr 29, 2024 6.830 6.885 6.800 6.830 3,656,459 +0.03(+0.44%)
Apr 26, 2024 6.740 6.880 6.710 6.800 2,697,062 +0.11(+1.64%)
Apr 25, 2024 6.750 6.790 6.640 6.690 3,461,776 -0.16(-2.34%)
Apr 24, 2024 6.850 6.900 6.760 6.850 4,651,515 +0.00(+0.00%)
Apr 23, 2024 6.790 6.930 6.770 6.850 3,956,151 +0.07(+1.03%)
Apr 22, 2024 6.770 6.880 6.750 6.780 5,303,089 +0.05(+0.74%)
Apr 19, 2024 6.590 6.820 6.590 6.730 4,539,651 +0.12(+1.82%)
Apr 18, 2024 6.550 6.695 6.530 6.610 3,768,031 +0.06(+0.92%)
Apr 17, 2024 6.660 6.675 6.530 6.550 4,279,553 -0.05(-0.76%)
Apr 16, 2024 6.480 6.610 6.425 6.600 7,538,692 +0.04(+0.61%)
Apr 15, 2024 6.590 6.680 6.510 6.560 6,220,560 +0.00(+0.00%)
Apr 12, 2024 6.590 6.630 6.510 6.560 6,614,667 -0.08(-1.20%)
Apr 11, 2024 6.780 6.925 6.640 6.640 8,021,908 -0.06(-0.90%)
Apr 10, 2024 6.650 6.770 6.650 6.700 7,802,269 -0.13(-1.90%)
Apr 09, 2024 6.830 6.865 6.750 6.830 5,808,876 +0.03(+0.44%)
Apr 08, 2024 6.900 6.940 6.790 6.800 5,478,623 -0.02(-0.29%)
Apr 05, 2024 6.890 6.965 6.820 6.820 5,499,581 -0.08(-1.16%)
Apr 04, 2024 7.100 7.190 6.870 6.900 6,640,610 -0.08(-1.15%)
Apr 03, 2024 7.070 7.120 6.930 6.980 10,312,409 -0.10(-1.41%)
Apr 02, 2024 7.150 7.210 7.000 7.080 8,075,894 -0.23(-3.15%)
Apr 01, 2024 7.390 7.430 7.265 7.310 5,739,801 -0.07(-0.95%)
Mar 28, 2024 7.290 7.425 7.425 7.380 5,202,283 +0.12(+1.65%)
Mar 27, 2024 7.170 7.240 7.110 7.260 6,046,906 +0.16(+2.25%)
Mar 26, 2024 7.160 7.250 7.080 7.100 4,458,992 -0.02(-0.28%)
Mar 25, 2024 7.200 7.330 7.060 7.120 6,251,214 -0.03(-0.42%)
Mar 22, 2024 7.250 7.290 7.140 7.150 4,902,339 -0.22(-2.99%)
Mar 21, 2024 7.300 7.430 7.250 7.370 5,856,006 +0.08(+1.10%)
Mar 20, 2024 7.230 7.290 7.140 7.290 5,786,843 +0.06(+0.83%)
Mar 19, 2024 7.155 7.295 7.085 7.230 6,647,554 +0.00(+0.00%)
Mar 18, 2024 7.120 7.300 6.960 7.230 9,065,946 +0.08(+1.12%)
Mar 15, 2024 7.240 7.280 7.110 7.150 10,409,522 -0.08(-1.11%)
Mar 14, 2024 7.410 7.550 7.000 7.230 32,241,002 -0.87(-10.74%)
Mar 13, 2024 8.080 8.340 8.080 8.100 7,634,886 +0.01(+0.12%)
Mar 12, 2024 8.280 8.280 8.040 8.090 6,302,459 -0.21(-2.53%)
Mar 11, 2024 8.400 8.510 8.185 8.300 6,436,300 -0.14(-1.66%)
Mar 08, 2024 8.610 8.700 8.370 8.440 5,479,344 -0.09(-1.06%)
Mar 07, 2024 8.650 8.690 8.520 8.530 3,816,640 -0.08(-0.93%)
Mar 06, 2024 8.680 8.740 8.500 8.610 4,510,182 -0.05(-0.58%)
Mar 05, 2024 8.720 8.850 8.621 8.660 4,746,457 -0.17(-1.93%)
Mar 04, 2024 8.890 9.000 8.660 8.830 5,125,210 -0.06(-0.67%)
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.