UA

Under Armour Historical Data

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 Last Traded
0.4666 3.96% 12.2466 17:48:04
Close Price Low Price High Price Open Price Previous Close
12.11 11.81 12.22 11.85 11.78
more quote information »

UA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.0812.2210.7011.443,762,1161.1710.53%
1 Month9.8912.229.3910.613,467,2102.3623.83%
3 Months10.0312.818.719.794,610,1092.2222.1%
6 Months8.4212.816.378.986,216,9453.8345.45%
1 Year17.9019.656.3710.544,830,167-5.65-31.58%
3 Years15.8124.556.3714.123,720,746-3.56-22.54%
5 Years41.6146.536.3716.223,366,084-29.36-70.57%

UA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 11.78 0.22 1.9% 11.69 12.22 11.59 5,285,488
Oct 19 2020 11.56 0.26 2.3% 11.27 11.70 11.18 3,853,057
Oct 16 2020 11.30 0.04 0.36% 11.34 11.48 11.04 3,244,477
Oct 15 2020 11.26 0.33 3.02% 10.82 11.28 10.70 4,262,260
Oct 14 2020 10.93 -0.18 -1.62% 11.08 11.34 10.92 2,165,296
Oct 13 2020 11.11 0.05 0.45% 10.96 11.30 10.875 2,999,979
Oct 12 2020 11.06 0.09 0.82% 11.02 11.07 10.84 3,058,401
Oct 09 2020 10.97 0.01 0.09% 11.00 11.09 10.735 3,028,626
Oct 08 2020 10.96 0.35 3.3% 10.69 11.01 10.66 2,924,383
Oct 07 2020 10.61 0.41 4.02% 10.37 10.68 10.34 2,373,449
Oct 06 2020 10.20 -0.39 -3.68% 10.62 10.73 10.175 2,778,615
Oct 05 2020 10.59 0.05 0.47% 10.73 10.76 10.52 2,316,444
Oct 02 2020 10.54 0.19 1.84% 10.01 10.575 9.96 2,856,662
Oct 01 2020 10.35 0.51 5.18% 10.00 10.46 9.84 3,656,402
Sep 30 2020 9.84 0.07 0.72% 9.80 10.09 9.795 2,710,400
Sep 29 2020 9.77 -0.27 -2.69% 10.04 10.04 9.62 2,876,307
Sep 28 2020 10.04 0.22 2.24% 9.99 10.13 9.9142 2,876,426
Sep 25 2020 9.82 0.15 1.55% 9.56 9.905 9.53 4,145,099
Sep 24 2020 9.67 -0.33 -3.3% 9.90 9.90 9.39 4,992,743
Sep 23 2020 10.00 0.47 4.93% 9.89 10.455 9.85 6,939,681
Sep 22 2020 9.53 0.17 1.82% 9.40 9.59 9.205 5,091,110
Sep 21 2020 9.36 -0.70 -6.96% 9.78 10.06 9.30 4,633,774
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.