Under Armour Inc (UAA)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 4.71124620061 | 6.58 | 6.9 | 6.45 | 10705611 | 6.64639223 | CS |
| 4 | 0.14 | 2.07407407407 | 6.75 | 7.07 | 6.33 | 12008175 | 6.66994427 | CS |
| 12 | 0.07 | 1.02639296188 | 6.82 | 7.2792 | 6.18 | 10612758 | 6.78212202 | CS |
| 26 | -0.77 | -10.0522193211 | 7.66 | 9.08 | 6.18 | 8509283 | 7.12137823 | CS |
| 52 | -0.94 | -12.0051085568 | 7.83 | 9.5 | 6.18 | 7526209 | 7.33415435 | CS |
| 156 | -13.61 | -66.3902439024 | 20.5 | 27.28 | 6.18 | 7370186 | 10.98611219 | CS |
| 260 | -20.55 | -74.8906705539 | 27.44 | 27.57 | 6.18 | 6933239 | 12.74523965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 6.89 | 0.12 | 1.77 | 6.84 | 6.9 | 6.76 | 6764053 |
| 1721947200 | 6.77 | 0.25 | 3.83 | 6.54 | 6.82 | 6.5199999 | 12072851 |
| 1721860800 | 6.5199999 | -0.04 | -0.61 | 6.55 | 6.635 | 6.485 | 11071899 |
| 1721774400 | 6.5599999 | -0.13 | -1.94 | 6.49 | 6.7 | 6.45 | 12027721 |
| 1721688000 | 6.69 | -0.01 | -0.15 | 6.72 | 6.75 | 6.555 | 11875316 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
