UAA

Under Armour Historical Data

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 UAA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.45 -3.76% 11.52 20:00:00
Close Price Low Price High Price Open Price Previous Close
11.52 11.3701 11.97 11.94 11.97
more quote information »

UAA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.9212.4210.7511.749,978,7760.605.49%
1 Month9.9212.429.6610.907,537,5521.6016.13%
3 Months9.4613.798.94510.497,562,6622.0621.78%
6 Months9.2213.797.159.837,869,1872.3024.95%
1 Year21.0021.967.1513.096,832,785-9.48-45.14%
3 Years17.7627.727.1516.815,831,105-6.24-35.14%
5 Years41.6146.537.1518.214,970,923-30.09-72.31%

UAA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 11.52 -0.48 -4.0% 11.94 12.2967 11.3701 9,484,089
Sep 17 2020 12.00 -0.21 -1.72% 11.97 12.27 11.775 10,406,265
Sep 16 2020 12.21 0.55 4.72% 11.73 12.42 11.54 9,279,696
Sep 15 2020 11.66 -0.06 -0.51% 11.79 11.85 11.49 9,091,147
Sep 14 2020 11.72 0.42 3.72% 11.38 11.75 11.125 9,459,036
Sep 11 2020 11.30 0.79 7.52% 10.92 11.4282 10.75 12,545,362
Sep 10 2020 10.51 -0.08 -0.76% 10.66 10.85 10.41 10,618,352
Sep 09 2020 10.59 -0.41 -3.73% 10.86 11.08 10.525 8,723,855
Sep 08 2020 11.00 0.57 5.47% 10.22 11.04 10.17 9,644,196
Sep 04 2020 10.43 0.02 0.19% 10.55 10.62 10.14 5,935,340
Sep 03 2020 10.41 0.01 0.1% 10.38 10.76 10.10 7,619,510
Sep 02 2020 10.40 0.16 1.56% 10.32 10.56 10.18 6,584,438
Sep 01 2020 10.24 0.43 4.38% 9.70 10.26 9.66 5,303,971
Aug 31 2020 9.81 -0.34 -3.35% 10.09 10.24 9.725 3,807,987
Aug 28 2020 10.15 0.18 1.81% 10.00 10.17 9.84 3,926,364
Aug 27 2020 9.97 0.05 0.5% 9.94 10.2405 9.75 7,585,000
Aug 26 2020 9.92 -0.25 -2.46% 10.14 10.30 9.87 5,807,520
Aug 25 2020 10.17 -0.07 -0.68% 10.31 10.39 10.0949 3,767,119
Aug 24 2020 10.24 0.35 3.54% 9.79 10.25 9.71 7,231,621
Aug 21 2020 9.89 0.13 1.33% 9.92 9.995 9.70 4,323,113
Aug 20 2020 9.76 -0.28 -2.79% 9.96 10.08 9.70 5,387,908
Aug 19 2020 10.04 -0.14 -1.38% 10.23 10.355 9.96 5,212,406
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.