Under Armour Historical Data - UA

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 Close Price Last Traded
-0.44 -5.02% 8.32 8.07 8.58 8.40 8.76 20:00:00
more quote information »

UA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.018.966.797.896,837,2130.313.87%
1 Month12.1512.756.799.565,990,945-3.83-31.52%
3 Months18.9919.436.7912.634,039,105-10.67-56.19%
6 Months18.0019.656.7914.443,165,922-9.68-53.78%
1 Year18.6224.556.7916.772,652,039-10.30-55.32%
3 Years18.0624.556.7916.653,253,556-9.74-53.93%
5 Years41.6146.536.7918.312,995,415-33.29-80.0%

UA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 8.32 -0.44 -5.02% 8.40 8.95 8.07 3,229,421
Mar 26 2020 8.76 0.52 6.31% 8.32 8.96 7.90 5,610,754
Mar 25 2020 8.24 0.23 2.87% 8.18 8.74 7.585 7,211,105
Mar 24 2020 8.01 0.78 10.79% 7.46 8.13 7.33 6,624,306
Mar 23 2020 7.23 0.12 1.69% 7.11 7.50 6.79 3,336,763
Mar 20 2020 7.11 -0.89 -11.13% 8.01 8.58 7.11 11,029,245
Mar 19 2020 8.00 0.60 8.11% 7.29 8.165 6.80 4,963,568
Mar 18 2020 7.40 -1.54 -17.23% 8.39 8.79 7.25 6,417,292
Mar 17 2020 8.94 0.61 7.32% 8.58 9.08 8.07 6,917,702
Mar 16 2020 8.33 -1.12 -11.85% 8.28 9.36 8.00 4,275,748
Mar 13 2020 9.45 0.70 8.0% 9.15 9.49 8.75 3,795,136
Mar 12 2020 8.75 -1.24 -12.41% 9.11 9.75 8.67 6,524,833
Mar 11 2020 9.99 -0.30 -2.92% 10.03 10.265 9.87 5,597,591
Mar 10 2020 10.29 0.46 4.68% 10.26 10.50 9.665 5,024,916
Mar 09 2020 9.83 -1.32 -11.84% 10.31 10.76 9.51 4,272,072
Mar 06 2020 11.15 -0.58 -4.94% 11.33 11.66 11.03 7,527,940
Mar 05 2020 11.73 -0.65 -5.25% 12.02 12.28 11.6017 4,596,012
Mar 04 2020 12.38 0.18 1.48% 12.41 12.50 11.84 4,368,806
Mar 03 2020 12.20 -0.29 -2.32% 12.50 12.75 11.88 7,170,491
Mar 02 2020 12.49 0.01 0.08% 12.55 12.75 12.19 6,336,381
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.