Under Armour Historical Data - UA

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Under Armour Inc UA NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.7662 4.22% 18.9362 18.94 18.19 18.20 18.17 11:08:23
more quote information »

UA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.2418.96517.59518.191,513,1060.69623.82%
1 Month18.1618.96516.9617.871,432,6990.77624.27%
3 Months20.2023.9515.9718.162,048,245-1.26-6.26%
6 Months19.6424.5515.9720.052,112,780-0.7038-3.58%
1 Year16.8224.5515.0519.652,371,6742.1212.58%
3 Years33.1233.4010.3617.733,271,349-14.18-42.83%
5 Years41.6146.5310.3618.902,936,891-22.67-54.49%

UA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2019 18.17 0.36 2.02% 17.90 18.18 17.89 1,041,641
Oct 18 2019 17.81 -0.65 -3.52% 18.00 18.40 17.595 2,472,323
Oct 17 2019 18.46 0.10 0.54% 18.48 18.645 18.36 1,383,140
Oct 16 2019 18.36 -0.10 -0.54% 18.50 18.55 18.30 1,400,721
Oct 15 2019 18.46 0.28 1.54% 18.24 18.50 18.11 1,267,704
Oct 14 2019 18.18 -0.08 -0.44% 18.22 18.43 18.14 1,310,943
Oct 11 2019 18.26 0.41 2.3% 18.10 18.5433 18.06 1,193,202
Oct 10 2019 17.85 0.22 1.25% 17.80 18.08 17.68 1,060,461
Oct 09 2019 17.63 0.28 1.61% 17.55 17.91 17.47 1,065,119
Oct 08 2019 17.35 -0.12 -0.69% 17.19 17.5767 17.07 1,150,602
Oct 07 2019 17.47 -0.03 -0.17% 17.45 17.71 17.41 1,503,544
Oct 04 2019 17.50 0.00 0.0% 17.49 17.625 17.23 1,167,200
Oct 03 2019 17.50 -0.02 -0.11% 17.49 17.52 16.96 1,836,005
Oct 02 2019 17.52 -0.60 -3.31% 17.83 18.05 17.26 1,931,646
Oct 01 2019 18.12 -0.01 -0.06% 18.18 18.30 17.92 1,741,044
Sep 30 2019 18.13 0.34 1.91% 17.89 18.17 17.824 1,228,554
Sep 27 2019 17.79 -0.18 -1.0% 18.00 18.26 17.72 1,476,626
Sep 26 2019 17.97 0.12 0.67% 17.91 18.05 17.73 994,910
Sep 25 2019 17.85 0.19 1.08% 17.70 18.15 17.64 1,511,428
Sep 24 2019 17.66 -0.44 -2.43% 18.16 18.1662 17.47 1,753,365
Sep 23 2019 18.10 0.12 0.67% 17.95 18.30 17.91 1,034,064
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.