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
0.00 0.0% 18.97 05:45:00
Open Price Low Price High Price Close Price Prev Close
18.97
more quote information »

UA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.1119.7217.8718.902,968,4630.864.75%
1 Month17.4419.7217.4318.544,425,7691.538.77%
3 Months15.3619.7214.523516.753,768,1453.6123.5%
6 Months9.1719.729.1213.994,118,3009.80106.87%
1 Year11.3319.726.3710.715,238,6127.6467.43%
3 Years15.1324.556.3714.523,488,6643.8425.38%
5 Years41.6146.536.3716.143,417,782-22.64-54.41%

UA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 04 2021 18.97 -0.30 -1.56% 19.26 19.54 18.54 3,875,905
Mar 03 2021 19.27 0.25 1.31% 19.01 19.72 19.01 3,298,451
Mar 02 2021 19.02 0.07 0.37% 18.93 19.18 18.83 2,114,172
Mar 01 2021 18.95 0.75 4.12% 18.56 19.20 18.51 2,768,607
Feb 26 2021 18.20 0.10 0.55% 18.11 18.57 17.87 2,785,178
Feb 25 2021 18.10 -0.20 -1.09% 18.28 18.87 18.02 2,354,867
Feb 24 2021 18.30 0.00 0.0% 18.36 18.59 18.13 2,216,311
Feb 23 2021 18.30 -0.24 -1.29% 18.37 18.45 17.62 5,287,366
Feb 22 2021 18.54 -0.42 -2.22% 18.61 19.04 18.49 5,623,857
Feb 19 2021 18.96 0.45 2.43% 18.68 19.255 18.67 2,861,453
Feb 18 2021 18.51 -0.16 -0.86% 18.61 18.70 18.32 3,106,099
Feb 17 2021 18.67 0.05 0.27% 18.43 18.74 18.21 4,474,525
Feb 16 2021 18.62 -0.22 -1.17% 18.85 18.99 18.36 3,511,556
Feb 12 2021 18.84 -0.37 -1.93% 19.00 19.155 18.75 5,765,514
Feb 11 2021 19.21 0.45 2.4% 18.98 19.62 18.91 6,383,725
Feb 10 2021 18.76 1.22 6.96% 18.78 19.62 18.53 12,199,584
Feb 09 2021 17.54 -0.16 -0.9% 17.66 17.97 17.43 6,545,582
Feb 08 2021 17.70 -0.04 -0.23% 17.81 17.9875 17.645 3,900,869
Feb 05 2021 17.74 0.38 2.19% 17.44 17.95 17.43 3,817,899
See More Historical Prices »


Your Recent History
NYSE
UA
Under Armo..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.