UA

Under Armour Historical Data

UA Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 18 2020 10.06 -0.40 -3.82% 10.39 10.60 9.98 6,653,317
Sep 17 2020 10.46 -0.26 -2.43% 10.49 10.75 10.325 4,970,230
Sep 16 2020 10.72 0.47 4.59% 10.26 10.89 10.25 6,262,051
Sep 15 2020 10.25 -0.05 -0.49% 10.30 10.40 10.12 4,424,427
Sep 14 2020 10.30 0.40 4.04% 9.95 10.34 9.74 4,768,770
Sep 11 2020 9.90 0.42 4.43% 9.60 10.005 9.54 9,157,482
Sep 10 2020 9.48 0.12 1.28% 9.35 9.61 9.33 6,234,440
Sep 09 2020 9.36 -0.26 -2.7% 9.66 9.85 9.32 5,442,265
Sep 08 2020 9.62 0.30 3.22% 9.17 9.83 9.12 5,787,410
Sep 07 2020 9.32 0.00 +0.00% 9.45 9.60 9.12 0
Sep 04 2020 9.32 -0.06 -0.64% 9.45 9.60 9.12 3,082,575
Sep 03 2020 9.38 0.05 0.54% 9.37 9.67 9.25 4,145,640
Sep 02 2020 9.33 0.15 1.63% 9.23 9.455 8.81 4,396,501
Sep 01 2020 9.18 0.38 4.32% 8.80 9.18 8.71 3,462,064
Aug 31 2020 8.80 -0.30 -3.3% 9.09 9.15 8.78 3,565,725
Aug 28 2020 9.10 0.13 1.45% 8.99 9.15 8.89 3,282,874
Aug 27 2020 8.97 0.01 0.11% 8.94 9.20 8.90 3,659,011
Aug 26 2020 8.96 -0.19 -2.08% 9.10 9.14 8.874 2,755,876
Aug 25 2020 9.15 -0.04 -0.44% 9.27 9.31 9.06 4,117,870
Aug 24 2020 9.19 0.37 4.2% 8.81 9.22 8.75 5,278,370
Aug 21 2020 8.82 0.00 0.0% 8.88 8.98 8.74 4,190,772
Aug 20 2020 8.82 -0.20 -2.22% 8.99 9.04 8.75 7,354,021
Aug 19 2020 9.02 -0.15 -1.64% 9.21 9.32 9.00 3,571,702
Aug 18 2020 9.17 -0.18 -1.93% 9.34 9.43 9.07 3,402,526
Aug 17 2020 9.35 -0.28 -2.91% 9.59 9.65 9.24 4,095,377
Aug 14 2020 9.63 -0.03 -0.31% 9.54 9.75 9.415 3,919,124
Aug 13 2020 9.66 -0.01 -0.1% 9.71 9.79 9.51 2,621,724
Aug 12 2020 9.67 -0.14 -1.43% 9.99 10.0499 9.535 5,686,843
Aug 11 2020 9.81 0.26 2.72% 9.89 10.09 9.62 5,786,856
Aug 10 2020 9.55 0.35 3.8% 9.24 9.73 9.14 4,257,884
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
Jul 09 2020 8.30 -0.35 -4.05% 8.57 8.66 8.21 4,008,027
Jul 08 2020 8.65 0.05 0.58% 8.62 8.70 8.41 4,266,117
Jul 07 2020 8.60 -0.40 -4.44% 8.89 9.09 8.56 5,801,623
Jul 06 2020 9.00 0.34 3.93% 8.80 9.00 8.66 5,438,392
Jul 03 2020 8.66 0.00 +0.00% 8.86 9.01 8.60 0
Jul 02 2020 8.66 0.00 0.0% 8.86 9.01 8.60 4,745,620
Jul 01 2020 8.66 -0.14 -1.59% 8.79 9.05 8.60 7,346,901
Jun 30 2020 8.80 -0.09 -1.01% 8.84 8.885 8.53 10,925,121
Jun 29 2020 8.89 0.63 7.63% 8.35 8.99 8.21 7,761,514


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.