UA

Under Armour Historical Data

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 Last Traded
0.00 0.0% 7.81 20:00:00
Open Price Low Price High Price Close Price Prev Close
7.81
more quote information »

UA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.198.597.7558.236,632,947-0.38-4.64%
1 Month9.5510.397.7558.648,069,701-1.74-18.22%
3 Months14.7515.717.7559.816,280,057-6.94-47.05%
6 Months17.9318.657.75512.094,823,205-10.12-56.44%
1 Year18.5422.9957.75514.803,809,288-10.73-57.87%
3 Years22.5824.556.3713.773,989,389-14.77-65.41%
5 Years20.0324.556.3714.803,751,607-12.22-61.01%

UA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 29 2022 7.81 -0.30 -3.7% 8.16 8.16 7.755 4,937,795
Jun 28 2022 8.11 -0.25 -2.99% 8.39 8.59 8.10 3,655,868
Jun 27 2022 8.36 -0.03 -0.36% 8.42 8.51 8.13 4,567,591
Jun 24 2022 8.39 0.18 2.19% 8.33 8.505 8.26 12,467,238
Jun 23 2022 8.21 0.09 1.11% 8.19 8.26 7.90 7,536,243
Jun 22 2022 8.12 0.04 0.5% 7.91 8.20 7.87 6,521,664
Jun 21 2022 8.08 -0.30 -3.58% 8.38 8.46 8.025 9,900,134
Jun 17 2022 8.38 0.22 2.7% 8.23 8.62 8.095 49,935,533
Jun 16 2022 8.16 -0.63 -7.17% 8.52 8.54 8.07 7,905,766
Jun 15 2022 8.79 0.13 1.5% 8.79 8.99 8.665 7,263,394
Jun 14 2022 8.66 -0.21 -2.37% 8.92 9.04 8.65 4,555,897
Jun 13 2022 8.87 -0.47 -5.03% 9.00 9.10 8.785 5,085,600
Jun 10 2022 9.34 -0.39 -4.01% 9.47 9.59 9.28 4,175,376
Jun 09 2022 9.73 -0.31 -3.09% 9.95 10.0699 9.72 3,982,544
Jun 08 2022 10.04 -0.07 -0.69% 10.00 10.24 9.95 2,755,643
Jun 07 2022 10.11 0.01 0.1% 9.92 10.195 9.84 3,405,195
Jun 06 2022 10.10 0.02 0.2% 10.17 10.39 9.97 5,626,598
Jun 03 2022 10.08 0.02 0.2% 9.93 10.2682 9.88 4,509,704
Jun 02 2022 10.06 0.65 6.91% 9.55 10.15 9.47 4,536,530
Jun 01 2022 9.41 -0.29 -2.99% 9.86 9.92 9.285 4,722,008
May 31 2022 9.70 0.32 3.41% 9.39 9.80 9.29 6,097,815
May 30 2022 9.38 0.00 0.0% 9.38 9.38 9.38 0
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.