Register for streaming realtime charts, analysis tools, and prices.
UAA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 07 2024 | 11.13 | 2.38 | 27.20% | 10.41 | 11.89 | 10.16 | 37,174,889 |
| Nov 06 2024 | 8.75 | -0.11 | -1.24% | 8.97 | 8.98 | 8.74 | 14,035,908 |
| Nov 05 2024 | 8.86 | 0.22 | 2.55% | 8.60 | 8.89 | 8.50 | 11,055,999 |
| Nov 04 2024 | 8.64 | 0.12 | 1.41% | 8.52 | 8.72 | 8.50 | 11,080,428 |
| Nov 01 2024 | 8.52 | -0.03 | -0.35% | 8.57 | 8.645 | 8.485 | 6,871,280 |
| Oct 31 2024 | 8.55 | -0.12 | -1.38% | 8.71 | 8.78 | 8.45 | 9,794,907 |
| Oct 30 2024 | 8.67 | -0.05 | -0.57% | 8.66 | 8.87 | 8.605 | 8,470,808 |
| Oct 29 2024 | 8.72 | -0.01 | -0.11% | 8.68 | 8.91 | 8.57 | 10,973,433 |
| Oct 28 2024 | 8.73 | 0.10 | 1.16% | 8.74 | 8.79 | 8.61 | 11,123,666 |
| Oct 25 2024 | 8.63 | 0.05 | 0.58% | 8.69 | 8.865 | 8.604 | 5,764,083 |
| Oct 24 2024 | 8.58 | 0.02 | 0.23% | 8.68 | 8.80 | 8.565 | 7,960,205 |
| Oct 23 2024 | 8.56 | -0.41 | -4.57% | 8.90 | 8.90 | 8.48 | 11,817,278 |
| Oct 22 2024 | 8.97 | -0.17 | -1.86% | 9.13 | 9.195 | 8.894 | 10,940,053 |
| Oct 21 2024 | 9.14 | -0.22 | -2.35% | 9.27 | 9.35 | 8.98 | 9,022,079 |
| Oct 18 2024 | 9.36 | -0.12 | -1.27% | 9.47 | 9.565 | 9.32 | 5,625,029 |
| Oct 17 2024 | 9.48 | -0.02 | -0.21% | 9.43 | 9.58 | 9.335 | 10,731,303 |
| Oct 16 2024 | 9.50 | 0.11 | 1.17% | 9.44 | 9.58 | 9.385 | 12,206,728 |
| Oct 15 2024 | 9.39 | 0.33 | 3.64% | 9.09 | 9.50 | 9.07 | 17,496,514 |
| Oct 14 2024 | 9.06 | 0.75 | 9.03% | 8.27 | 9.105 | 8.26 | 18,814,299 |
| Oct 11 2024 | 8.31 | -0.05 | -0.60% | 8.34 | 8.44 | 8.27 | 8,147,099 |
| Oct 10 2024 | 8.36 | -0.05 | -0.59% | 8.37 | 8.405 | 8.26 | 11,256,552 |
| Oct 09 2024 | 8.41 | -0.08 | -0.94% | 8.51 | 8.54 | 8.234 | 12,192,317 |
| Oct 08 2024 | 8.49 | -0.01 | -0.12% | 8.57 | 8.69 | 8.47 | 10,393,713 |
| Oct 07 2024 | 8.50 | -0.34 | -3.85% | 8.80 | 8.81 | 8.42 | 11,984,403 |
| Oct 04 2024 | 8.84 | 0.24 | 2.79% | 8.73 | 9.05 | 8.73 | 6,813,464 |
| Oct 03 2024 | 8.60 | -0.04 | -0.46% | 8.56 | 8.69 | 8.45 | 11,688,516 |
| Oct 02 2024 | 8.64 | -0.22 | -2.48% | 8.71 | 8.73 | 8.565 | 13,068,816 |
| Oct 01 2024 | 8.86 | -0.05 | -0.56% | 8.88 | 8.98 | 8.73 | 13,910,094 |
| Sep 30 2024 | 8.91 | -0.03 | -0.34% | 8.95 | 9.00 | 8.80 | 10,371,493 |
| Sep 27 2024 | 8.94 | 0.20 | 2.29% | 8.80 | 9.025 | 8.735 | 13,280,959 |
| Sep 26 2024 | 8.74 | 0.45 | 5.43% | 8.55 | 8.77 | 8.43 | 13,102,739 |
| Sep 25 2024 | 8.29 | 0.30 | 3.75% | 7.99 | 8.37 | 7.88 | 16,513,870 |
| Sep 24 2024 | 7.99 | 0.23 | 2.96% | 7.88 | 8.08 | 7.87 | 11,389,547 |
| Sep 23 2024 | 7.76 | -0.23 | -2.88% | 7.81 | 7.87 | 7.53 | 17,702,609 |
| Sep 20 2024 | 7.99 | 0.06 | 0.76% | 7.94 | 8.07 | 7.8306 | 25,698,730 |
| Sep 19 2024 | 7.93 | 0.24 | 3.12% | 7.88 | 8.198 | 7.83 | 13,554,316 |
| Sep 18 2024 | 7.69 | -0.10 | -1.28% | 7.80 | 7.9399 | 7.67 | 10,647,448 |
| Sep 17 2024 | 7.79 | -0.13 | -1.64% | 7.97 | 7.98 | 7.67 | 14,344,279 |
| Sep 16 2024 | 7.92 | 0.27 | 3.53% | 7.80 | 8.055 | 7.785 | 14,842,622 |
| Sep 13 2024 | 7.65 | 0.34 | 4.65% | 7.35 | 7.67 | 7.305 | 14,677,949 |
| Sep 12 2024 | 7.31 | 0.52 | 7.66% | 6.77 | 7.405 | 6.76 | 29,399,834 |
| Sep 11 2024 | 6.79 | -0.02 | -0.29% | 6.78 | 6.87 | 6.65 | 16,548,782 |
| Sep 10 2024 | 6.81 | -0.65 | -8.71% | 7.35 | 7.35 | 6.71 | 27,032,001 |
| Sep 09 2024 | 7.46 | -0.33 | -4.24% | 7.71 | 7.81 | 7.44 | 13,548,378 |
| Sep 06 2024 | 7.79 | -0.07 | -0.89% | 7.83 | 7.92 | 7.7257 | 10,881,863 |
| Sep 05 2024 | 7.86 | -0.37 | -4.50% | 8.26 | 8.27 | 7.82 | 11,127,733 |
| Sep 04 2024 | 8.23 | 0.03 | 0.37% | 8.17 | 8.32 | 8.045 | 15,694,883 |
| Sep 03 2024 | 8.20 | 0.51 | 6.63% | 7.65 | 8.21 | 7.6301 | 17,352,149 |
| Aug 30 2024 | 7.69 | -0.05 | -0.65% | 7.79 | 7.825 | 7.64 | 11,390,500 |
| Aug 29 2024 | 7.74 | -0.04 | -0.51% | 7.80 | 7.88 | 7.68 | 10,739,356 |
| Aug 28 2024 | 7.78 | -0.59 | -7.05% | 8.26 | 8.31 | 7.72 | 14,216,376 |
| Aug 27 2024 | 8.37 | -0.05 | -0.59% | 8.38 | 8.43 | 8.2901 | 9,711,198 |
| Aug 26 2024 | 8.42 | -0.16 | -1.86% | 8.63 | 8.63 | 8.42 | 13,060,226 |
| Aug 23 2024 | 8.58 | 0.28 | 3.37% | 8.36 | 8.625 | 8.33 | 11,233,045 |
| Aug 22 2024 | 8.30 | -0.10 | -1.19% | 8.39 | 8.43 | 8.255 | 5,928,249 |
| Aug 21 2024 | 8.40 | 0.01 | 0.12% | 8.43 | 8.465 | 8.26 | 10,586,760 |
| Aug 20 2024 | 8.39 | 0.08 | 0.96% | 8.30 | 8.40 | 8.24 | 11,952,076 |
| Aug 19 2024 | 8.31 | 0.31 | 3.88% | 8.01 | 8.32 | 7.985 | 12,270,960 |
| Aug 16 2024 | 8.00 | -0.13 | -1.60% | 8.10 | 8.15 | 7.91 | 13,316,783 |
| Aug 15 2024 | 8.13 | 0.18 | 2.26% | 8.14 | 8.21 | 8.09 | 15,355,456 |
| Aug 14 2024 | 7.95 | -0.14 | -1.73% | 8.09 | 8.10 | 7.88 | 17,486,908 |
| Aug 13 2024 | 8.09 | 0.26 | 3.32% | 7.87 | 8.20 | 7.83 | 19,624,184 |
| Aug 12 2024 | 7.83 | -0.07 | -0.89% | 8.04 | 8.15 | 7.81 | 15,540,184 |
