Under Armour Historical Data - UA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Close Price Last Traded
-0.37 -2.48% 14.57 14.51 15.05 14.86 14.94 20:00:00
more quote information »

UA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week15.1515.5414.5115.113,657,945-0.58-3.83%
1 Month18.8819.1014.5116.203,295,237-4.31-22.83%
3 Months17.5019.6514.5117.322,465,497-2.93-16.74%
6 Months16.9119.6514.5117.172,357,574-2.34-13.84%
1 Year19.2824.5514.5118.782,296,541-4.71-24.43%
3 Years19.8124.5510.3617.123,172,924-5.24-26.45%
5 Years41.6146.5310.3618.752,923,206-27.04-64.98%

UA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 14.57 -0.40 -2.67% 14.86 15.05 14.51 2,993,394
Feb 20 2020 14.97 0.02 0.13% 15.00 15.10 14.73 3,033,687
Feb 19 2020 14.95 -0.09 -0.6% 15.00 15.12 14.80 3,273,329
Feb 18 2020 15.04 -0.41 -2.65% 15.35 15.54 14.91 4,688,991
Feb 14 2020 15.45 0.26 1.71% 15.15 15.50 15.04 3,635,772
Feb 13 2020 15.19 -0.26 -1.68% 15.45 15.568 15.08 4,976,774
Feb 12 2020 15.45 0.33 2.18% 15.26 15.895 15.15 6,476,629
Feb 11 2020 15.12 -3.03 -16.69% 15.26 17.10 15.01 16,114,269
Feb 10 2020 18.15 -0.03 -0.17% 18.13 18.471 18.00 2,527,681
Feb 07 2020 18.18 -0.22 -1.2% 18.46 18.52 17.87 2,153,766
Feb 06 2020 18.40 -0.10 -0.54% 18.63 18.85 18.35 1,464,603
Feb 05 2020 18.50 0.08 0.43% 18.62 18.80 18.09 1,659,251
Feb 04 2020 18.42 0.44 2.45% 18.29 18.7315 17.95 2,274,576
Feb 03 2020 17.98 0.03 0.17% 18.07 18.36 17.90 2,482,369
Jan 31 2020 17.95 -0.60 -3.23% 18.49 18.54 17.9146 1,339,720
Jan 30 2020 18.55 -0.18 -0.96% 18.60 18.69 18.25 1,176,582
Jan 29 2020 18.73 0.21 1.13% 18.80 19.10 18.6001 1,239,635
Jan 28 2020 18.52 0.07 0.38% 18.56 18.75 18.24 1,248,805
Jan 27 2020 18.45 -0.16 -0.86% 18.05 18.64 17.93 1,235,932
Jan 24 2020 18.61 -0.17 -0.91% 18.88 18.98 18.45 1,607,131
Jan 23 2020 18.78 0.47 2.57% 18.20 18.895 17.98 1,682,803
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.