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 High Price Low Price Open Price Close Price Last Traded
  -0.21 -1.32% 15.75 16.1099 15.67 16.00 15.96 13:31:52
more quote information »

UA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week15.6716.7915.2816.224,010,2860.080.51%
1 Month18.2419.4815.2816.903,053,959-2.49-13.65%
3 Months16.7219.5015.2817.282,147,087-0.97-5.8%
6 Months18.7524.5515.2819.452,229,697-3.00-16.0%
1 Year20.7324.5515.0519.382,369,717-4.98-24.02%
3 Years25.7327.9810.3617.603,305,422-9.98-38.79%
5 Years41.6146.5310.3618.862,951,331-25.86-62.15%

UA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 11 2019 15.96 0.08 0.5% 15.79 15.99 15.62 2,506,026
Nov 08 2019 15.88 -0.24 -1.49% 16.12 16.28 15.86 2,611,515
Nov 07 2019 16.1199 -0.38 -2.3% 16.64 16.79 15.91 3,649,154
Nov 06 2019 16.4999 0.17 1.04% 16.44 16.63 16.18 3,399,746
Nov 05 2019 16.33 0.88 5.7% 15.67 16.50 15.28 7,884,990
Nov 04 2019 15.45 -3.45 -18.25% 16.01 17.50 15.36 18,615,372
Nov 01 2019 18.90 0.40 2.16% 18.62 18.98 18.57 1,844,290
Oct 31 2019 18.50 0.09 0.49% 18.50 18.55 18.275 1,043,056
Oct 30 2019 18.41 -0.31 -1.66% 18.66 18.80 18.41 1,146,493
Oct 29 2019 18.72 -0.33 -1.73% 19.03 19.04 18.69 1,072,477
Oct 28 2019 19.05 -0.01 -0.05% 19.15 19.405 19.04 1,523,608
Oct 25 2019 19.06 0.26 1.38% 18.83 19.37 18.75 1,195,902
Oct 24 2019 18.80 -0.21 -1.1% 19.07 19.24 18.61 1,952,850
Oct 23 2019 19.01 -0.41 -2.11% 19.27 19.33 18.74 1,281,399
Oct 22 2019 19.42 1.25 6.88% 18.20 19.48 17.65 3,786,776
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
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.