UA

Under Armour Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Under Armour Inc UA NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.16 1.77% 9.20 8.91 9.24 9.08 9.04 20:00:00
more quote information »

UA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.2512.818.759.198,552,722-1.05-10.24%
1 Month8.3012.818.209.345,845,2530.9010.84%
3 Months6.7112.816.588.698,543,0132.4937.11%
6 Months18.4618.526.379.236,502,413-9.26-50.16%
1 Year18.7319.656.3711.294,332,171-9.53-50.88%
3 Years16.6024.556.3714.543,642,467-7.40-44.58%
5 Years41.6146.536.3716.603,322,447-32.41-77.89%

UA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 9.20 0.11 1.21% 9.08 9.24 8.91 3,303,250
Aug 06 2020 9.09 -0.35 -3.71% 9.40 9.46 9.01 4,336,159
Aug 05 2020 9.44 0.47 5.24% 9.05 9.48 8.93 5,728,256
Aug 04 2020 8.97 0.14 1.59% 8.76 9.02 8.75 5,294,335
Aug 03 2020 8.83 -0.59 -6.26% 9.58 9.65 8.76 10,410,878
Jul 31 2020 9.42 -1.07 -10.2% 10.25 12.81 9.31 16,993,980
Jul 30 2020 10.49 0.14 1.35% 10.19 10.60 10.08 6,154,553
Jul 29 2020 10.35 0.32 3.19% 10.03 10.49 9.96 4,557,925
Jul 28 2020 10.03 0.09 0.91% 9.79 10.1271 9.50 5,027,437
Jul 27 2020 9.94 0.16 1.6% 9.62 9.98 9.20 6,936,982
Jul 24 2020 9.7837 -0.01 -0.06% 9.86 10.0353 9.69 6,508,930
Jul 23 2020 9.79 0.48 5.16% 9.40 9.95 9.30 5,999,097
Jul 22 2020 9.31 -0.14 -1.48% 9.32 9.545 9.25 3,793,299
Jul 21 2020 9.4498 0.36 3.96% 8.95 9.4884 8.94 7,023,719
Jul 20 2020 9.09 -0.04 -0.44% 9.10 9.17 8.81 3,324,615
Jul 17 2020 9.13 0.04 0.44% 9.20 9.45 9.075 3,605,215
Jul 16 2020 9.09 -0.04 -0.44% 9.03 9.31 8.96 3,493,850
Jul 15 2020 9.13 0.63 7.42% 8.72 9.20 8.50 5,880,744
Jul 14 2020 8.4995 0.09 1.06% 8.40 8.60 8.25 3,624,537
Jul 13 2020 8.41 -0.19 -2.21% 8.66 8.79 8.36 4,609,727
Jul 10 2020 8.60 0.30 3.61% 8.30 8.66 8.20 4,836,350
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.