![Under Armour Inc](/common/images/company/NY_UAA.png)
Under Armour Inc (UAA)
NYSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.35 | -4.96453900709 | 7.05 | 7.07 | 6.5 | 12001505 | 6.71919782 | CS |
4 | -0.29 | -4.14878397711 | 6.99 | 7.225 | 6.33 | 11595498 | 6.75734661 | CS |
12 | -0.04 | -0.593471810089 | 6.74 | 7.2792 | 6.18 | 9941049 | 6.79677449 | CS |
26 | -0.83 | -11.0225763612 | 7.53 | 9.08 | 6.18 | 8307558 | 7.16860128 | CS |
52 | -1.39 | -17.1817058096 | 8.09 | 9.5 | 6.18 | 7421581 | 7.37319316 | CS |
156 | -12.095 | -64.3522213355 | 18.795 | 27.28 | 6.18 | 7324374 | 11.07242773 | CS |
260 | -20.55 | -75.4128440367 | 27.25 | 27.72 | 6.18 | 6900127 | 12.79890955 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721428800 | 6.7 | 0.05 | 0.75 | 6.65 | 6.77 | 6.5599999 | 8594084 |
1721342400 | 6.65 | -0.24 | -3.48 | 6.82 | 6.93 | 6.64 | 8953329 |
1721256000 | 6.89 | 0.22 | 3.30 | 6.63 | 6.93 | 6.605 | 13150111 |
1721169600 | 6.67 | 0.16 | 2.46 | 6.5 | 6.7 | 6.5 | 11150565 |
1721083200 | 6.51 | -0.36 | -5.24 | 6.83 | 6.87 | 6.5 | 14201173 |
1720824000 | 6.87 | -0.12 | -1.72 | 7.05 | 7.07 | 6.84 | 12552347 |
1720737600 | 6.99 | 0.09 | 1.30 | 7 | 7.04 | 6.86 | 9755549 |
1720651200 | 6.9 | 0.1 | 1.47 | 6.83 | 6.9 | 6.72 | 11448369 |
1720564800 | 6.8 | 0 | 0.00 | 6.73 | 6.87 | 6.66 | 12286802 |
1720478400 | 6.8 | 0.4 | 6.25 | 6.46 | 6.86 | 6.45 | 16446229 |
1720219200 | 6.4 | 0 | 0.00 | 6.4 | 6.55 | 6.35 | 13161345 |
1720040640 | 6.4 | -0.04 | -0.62 | 6.48 | 6.586 | 6.38 | 9553688 |
1719960000 | 6.44 | -0.07 | -1.08 | 6.49 | 6.53 | 6.33 | 12410495 |
1719873600 | 6.51 | -0.34 | -4.96 | 6.72 | 6.74 | 6.44 | 13241529 |
1719614400 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
1719528000 | 6.85 | -0.19 | -2.70 | 6.97 | 6.99 | 6.79 | 8948348 |
1719441600 | 7.04 | 0.1 | 1.44 | 6.97 | 7.13 | 6.91 | 10190756 |
1719355200 | 6.94 | -0.19 | -2.66 | 7.11 | 7.15 | 6.9 | 8101246 |
1719268800 | 7.13 | 0.14 | 2.00 | 6.78 | 7.225 | 6.6849999 | 13660665 |
1719009600 | 6.99 | 0 | 0.00 | 6.99 | 7.09 | 6.96 | 9506411 |
1718923200 | 6.99 | 0.04 | 0.58 | 6.88 | 7.14 | 6.88 | 9396154 |
1718750400 | 6.95 | 0.01 | 0.14 | 6.87 | 6.965 | 6.76 | 9988914 |
1718664000 | 6.94 | 0.26 | 3.89 | 6.65 | 7.01 | 6.58 | 10197371 |
1718404800 | 6.68 | -0.08 | -1.18 | 6.67 | 6.79 | 6.6601 | 8017270 |
1718318400 | 6.76 | -0.02 | -0.29 | 6.76 | 6.79 | 6.66 | 5689816 |
1718232000 | 6.78 | -0.04 | -0.59 | 6.87 | 6.98 | 6.765 | 6893182 |
1718145600 | 6.82 | 0.01 | 0.15 | 6.75 | 6.82 | 6.74 | 5580576 |
1718059200 | 6.81 | -0.1 | -1.45 | 6.84 | 6.93 | 6.78 | 6994505 |
1717800000 | 6.91 | -0.03 | -0.43 | 6.9 | 7.06 | 6.825 | 5701737 |
1717713600 | 6.94 | 0.06 | 0.87 | 6.9 | 6.955 | 6.85 | 5023940 |
1717627200 | 6.88 | -0.14 | -1.99 | 7.02 | 7.05 | 6.78 | 8418484 |
1717540800 | 7.02 | 0.07 | 1.01 | 6.9 | 7.08 | 6.86 | 14669301 |
1717454400 | 6.95 | -0.24 | -3.34 | 7.2 | 7.2792 | 6.93 | 9740726 |
1717195200 | 7.19 | 0.24 | 3.45 | 6.96 | 7.205 | 6.95 | 9559223 |
1717108800 | 6.95 | 0.01 | 0.14 | 6.99 | 7.02 | 6.82 | 10033349 |
1717022400 | 6.94 | 0.1 | 1.46 | 6.76 | 7.06 | 6.76 | 12883675 |
1716936000 | 6.84 | 0.19 | 2.86 | 6.71 | 6.85 | 6.68 | 8557076 |
1716590400 | 6.65 | -0.07 | -1.04 | 6.76 | 6.79 | 6.6 | 9655171 |
1716504000 | 6.72 | -0.23 | -3.31 | 6.87 | 6.88 | 6.64 | 12603974 |
1716417600 | 6.95 | 0.1 | 1.46 | 6.83 | 6.98 | 6.8 | 12731839 |
1716331200 | 6.85 | 0.15 | 2.24 | 6.7 | 6.86 | 6.69 | 9928145 |
1716244800 | 6.7 | -0.08 | -1.18 | 6.78 | 6.905 | 6.66 | 17929229 |
1715985600 | 6.78 | 0.07 | 1.04 | 6.64 | 6.85 | 6.54 | 15066247 |
1715899200 | 6.71 | -0.09 | -1.32 | 6.25 | 7.03 | 6.18 | 41353043 |
1715812800 | 6.8 | -0.03 | -0.44 | 6.92 | 6.92 | 6.74 | 8952274 |
1715726400 | 6.83 | 0.05 | 0.74 | 6.87 | 7.01 | 6.8 | 6640443 |
1715640000 | 6.78 | 0.07 | 1.04 | 6.78 | 7.03 | 6.75 | 8247619 |
1715380800 | 6.71 | -0.08 | -1.18 | 6.76 | 6.82 | 6.64 | 6605661 |
1715294400 | 6.79 | 0.15 | 2.26 | 6.69 | 6.79 | 6.61 | 6598301 |
1715208000 | 6.64 | -0.07 | -1.04 | 6.67 | 6.68 | 6.59 | 7436335 |
1715121600 | 6.71 | 0.03 | 0.45 | 6.71 | 6.77 | 6.69 | 4940012 |
1715035200 | 6.68 | -0.06 | -0.89 | 6.8 | 6.87 | 6.64 | 5913432 |
1714776000 | 6.74 | 0.02 | 0.30 | 6.82 | 6.89 | 6.7 | 5607270 |
1714689600 | 6.72 | 0.08 | 1.20 | 6.76 | 6.85 | 6.62 | 4817797 |
1714603200 | 6.64 | -0.09 | -1.34 | 6.74 | 6.7999 | 6.55 | 4812393 |
1714516800 | 6.73 | -0.1 | -1.46 | 6.76 | 6.81 | 6.71 | 4442287 |
1714430400 | 6.83 | 0.03 | 0.44 | 6.84 | 6.885 | 6.8 | 3656265 |
1714171200 | 6.8 | 0.11 | 1.64 | 6.74 | 6.88 | 6.71 | 2696758 |
1714084800 | 6.69 | -0.16 | -2.34 | 6.75 | 6.79 | 6.64 | 3461766 |
1713998400 | 6.85 | 0 | 0.00 | 6.85 | 6.9 | 6.76 | 4651415 |
1713912000 | 6.85 | 0.07 | 1.03 | 6.79 | 6.93 | 6.77 | 3956068 |
1713825600 | 6.78 | 0.05 | 0.74 | 6.77 | 6.88 | 6.75 | 5303081 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.