Under Armour Inc (UAA)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -0.20920502092 | 7.17 | 7.3293 | 7.03 | 10480455 | 7.19089901 | CS |
| 4 | -1.12 | -13.5347432024 | 8.275 | 8.72 | 7.03 | 11433862 | 7.88389953 | CS |
| 12 | -2.435 | -25.3910323253 | 9.59 | 10.53 | 7.03 | 9637185 | 8.50676444 | CS |
| 26 | -0.855 | -10.6741573034 | 8.01 | 11.89 | 6.65 | 11418534 | 8.56344851 | CS |
| 52 | -0.805 | -10.1130653266 | 7.96 | 11.89 | 6.17 | 10432143 | 7.8962976 | CS |
| 156 | -9.405 | -56.7934782609 | 16.56 | 18.175 | 6.17 | 8421671 | 8.73710936 | CS |
| 260 | -9.845 | -57.9117647059 | 17 | 27.28 | 6.17 | 7665956 | 11.45646269 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 7.1 | -0.18 | -2.47 | 7.26 | 7.29 | 7.09 | 9942614 |
| 1739490000 | 7.28 | 0.14 | 1.96 | 7.2 | 7.3293 | 7.17 | 10051369 |
| 1739403600 | 7.14 | -0.09 | -1.24 | 7.11 | 7.185 | 7.03 | 9435703 |
| 1739317200 | 7.23 | -0.05 | -0.69 | 7.17 | 7.23 | 7.05 | 12492133 |
| 1739230800 | 7.28 | -0.02 | -0.27 | 7.35 | 7.48 | 7.23 | 12850549 |
| 1738971600 | 7.3 | -0.3 | -3.95 | 7.55 | 7.6 | 7.275 | 13402735 |
| 1738885200 | 7.6 | -0.64 | -7.77 | 8.35 | 8.65 | 7.56 | 22324551 |
| 1738798800 | 8.24 | -0.01 | -0.12 | 8.26 | 8.31 | 8.125 | 13492904 |
| 1738712400 | 8.25 | 0 | 0.00 | 8.24 | 8.48 | 8.11 | 9000041 |
| 1738626000 | 8.25 | -0.1 | -1.20 | 8.07 | 8.38 | 7.97 | 16348725 |
| 1738366800 | 8.35 | -0.31 | -3.58 | 8.63 | 8.63 | 8.345 | 9050144 |
| 1738280400 | 8.66 | 0.45 | 5.48 | 8.32 | 8.72 | 8.26 | 7723864 |
| 1738194000 | 8.21 | 0.11 | 1.36 | 8.15 | 8.34 | 8.045 | 7816029 |
| 1738107600 | 8.1 | -0.16 | -1.94 | 8.275 | 8.4689 | 8.1 | 12475574 |
| 1738021200 | 8.26 | -0.16 | -1.90 | 8.36 | 8.475 | 8.07 | 14201079 |
| 1737762000 | 8.42 | -0.19 | -2.21 | 8.49 | 8.605 | 8.34 | 8156496 |
| 1737675600 | 8.61 | 0 | 0.00 | 8.61 | 8.61 | 8.61 | 0 |
| 1737589200 | 8.61 | 0.07 | 0.82 | 8.55 | 8.64 | 8.44 | 7664388 |
| 1737502800 | 8.5399999 | 0.34 | 4.15 | 8.275 | 8.58 | 8.25 | 9380622 |
| 1737157200 | 8.2 | 0.12 | 1.49 | 8.14 | 8.39 | 8.0399999 | 7374819 |
| 1737070800 | 8.08 | -0.02 | -0.25 | 7.91 | 8.08 | 7.71 | 8615178 |
| 1736984400 | 8.1 | -0.09 | -1.10 | 8.435 | 8.5399999 | 8.07 | 5690761 |
| 1736898000 | 8.19 | -0.11 | -1.33 | 8.3699999 | 8.445 | 8.1199999 | 6652152 |
| 1736811600 | 8.3 | 0.09 | 1.10 | 8.1199999 | 8.3699999 | 7.93 | 12554832 |
| 1736552400 | 8.21 | 0.12 | 1.48 | 7.98 | 8.23 | 7.931 | 9742840 |
| 1736379600 | 8.09 | -0.3 | -3.58 | 8.34 | 8.3699999 | 8.071 | 9600618 |
| 1736293200 | 8.39 | -0.08 | -0.94 | 8.53 | 8.67 | 8.385 | 11582217 |
| 1736206800 | 8.47 | 0.11 | 1.32 | 8.6 | 8.72 | 8.455 | 11173750 |
| 1735947600 | 8.36 | 0.26 | 3.21 | 8.16 | 8.46 | 8.06 | 7199905 |
| 1735861200 | 8.1 | -0.18 | -2.17 | 8.4 | 8.46 | 8.07 | 6477849 |
| 1735688400 | 8.28 | 0.07 | 0.85 | 8.28 | 8.3699999 | 8.17 | 4449843 |
| 1735602000 | 8.21 | -0.17 | -2.03 | 8.25 | 8.3 | 8.05 | 5494492 |
| 1735342800 | 8.38 | -0.07 | -0.83 | 8.43 | 8.515 | 8.3 | 4958555 |
| 1735256400 | 8.45 | 0.03 | 0.36 | 8.39 | 8.55 | 8.3699999 | 4808849 |
| 1735077840 | 8.42 | -0.01 | -0.12 | 8.41 | 8.45 | 8.27 | 2292182 |
| 1734997200 | 8.43 | -0.19 | -2.20 | 8.58 | 8.66 | 8.32 | 5428867 |
| 1734738000 | 8.6199999 | 0.2 | 2.38 | 8.33 | 8.77 | 8.18 | 21174955 |
| 1734651600 | 8.42 | -0.05 | -0.59 | 8.57 | 8.6292 | 8.4 | 6996525 |
| 1734565200 | 8.47 | -0.18 | -2.08 | 8.68 | 8.86 | 8.47 | 10082219 |
| 1734478800 | 8.65 | 0.33 | 3.97 | 8.27 | 8.68 | 8.27 | 10103647 |
| 1734392400 | 8.32 | -0.49 | -5.56 | 8.83 | 8.83 | 8.27 | 12468924 |
| 1734133200 | 8.81 | -0.78 | -8.13 | 9.6199999 | 9.63 | 8.7 | 17900108 |
| 1734046800 | 9.59 | -0.71 | -6.89 | 10.24 | 10.28 | 9.56 | 14236108 |
| 1733960400 | 10.3 | 0.21 | 2.08 | 10.15 | 10.31 | 10.02 | 11163161 |
| 1733874000 | 10.09 | -0.09 | -0.88 | 10.19 | 10.3 | 10 | 8499093 |
| 1733787600 | 10.18 | 0.06 | 0.59 | 10.16 | 10.53 | 10.14 | 7994467 |
| 1733528400 | 10.12 | 0.09 | 0.90 | 10.2 | 10.42 | 10.09 | 9758988 |
| 1733442000 | 10.03 | -0.14 | -1.38 | 10.17 | 10.39 | 9.98 | 5967774 |
| 1733355600 | 10.17 | -0.01 | -0.10 | 10.05 | 10.29 | 10.01 | 7455796 |
| 1733269200 | 10.18 | 0.02 | 0.20 | 10.1 | 10.34 | 9.93 | 8723195 |
| 1733182800 | 10.16 | 0.45 | 4.63 | 9.72 | 10.3 | 9.66 | 8359421 |
| 1732917840 | 9.71 | 0.01 | 0.10 | 9.76 | 9.83 | 9.6199999 | 3451134 |
| 1732750800 | 9.7 | 0.01 | 0.10 | 9.68 | 9.93 | 9.605 | 5438737 |
| 1732664400 | 9.69 | -0.11 | -1.12 | 9.59 | 9.71 | 9.42 | 11089313 |
| 1732578000 | 9.8 | 0.28 | 2.94 | 9.7 | 9.9 | 9.63 | 8634343 |
| 1732318800 | 9.52 | 0.28 | 3.03 | 9.36 | 9.7261 | 9.36 | 7309522 |
| 1732232400 | 9.24 | 0.12 | 1.32 | 9.13 | 9.32 | 9 | 8309728 |
| 1732146000 | 9.1199999 | -0.27 | -2.88 | 9.3 | 9.3 | 8.96 | 9810113 |
| 1732059600 | 9.39 | -0.41 | -4.18 | 9.57 | 9.61 | 9.305 | 10489181 |
| 1731973200 | 9.8 | -0.14 | -1.41 | 9.91 | 9.95 | 9.565 | 10912716 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
