UAA

Under Armour Historical Data

UAA Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 7.60 -0.15 -1.94% 7.58 7.725 7.44 5,545,719
Sep 22 2022 7.75 -0.31 -3.85% 8.06 8.08 7.7425 5,785,924
Sep 21 2022 8.06 -0.21 -2.54% 8.31 8.38 8.04 3,970,762
Sep 20 2022 8.27 -0.32 -3.73% 8.43 8.515 8.205 4,240,048
Sep 19 2022 8.59 0.24 2.87% 8.22 8.59 8.22 6,616,496
Sep 16 2022 8.35 -0.09 -1.07% 8.27 8.41 8.15 7,885,028
Sep 15 2022 8.44 -0.23 -2.65% 8.58 8.87 8.39 5,253,258
Sep 14 2022 8.67 0.07 0.81% 8.62 8.785 8.52 9,980,701
Sep 13 2022 8.60 -0.59 -6.42% 8.85 8.87 8.55 7,704,872
Sep 12 2022 9.19 0.18 2.0% 9.10 9.31 9.09 6,919,922
Sep 09 2022 9.01 0.20 2.27% 8.96 9.08 8.9113 4,174,239
Sep 08 2022 8.81 0.17 1.97% 8.50 8.83 8.38 5,042,384
Sep 07 2022 8.64 0.39 4.73% 8.20 8.6784 8.20 3,913,463
Sep 06 2022 8.25 -0.03 -0.36% 8.31 8.345 8.02 6,420,826
Sep 05 2022 8.28 0.00 +0.00% 8.55 8.55 8.18 0
Sep 02 2022 8.28 -0.04 -0.48% 8.55 8.55 8.18 5,729,289
Sep 01 2022 8.32 -0.10 -1.19% 8.31 8.37 8.12 5,674,775
Aug 31 2022 8.42 -0.26 -3.0% 8.77 8.78 8.42 5,139,439
Aug 30 2022 8.68 0.14 1.64% 8.63 8.76 8.555 3,826,850
Aug 29 2022 8.54 -0.19 -2.18% 8.70 8.785 8.54 5,058,766
Aug 26 2022 8.73 -0.45 -4.9% 9.23 9.285 8.62 7,408,451
Aug 25 2022 9.18 0.17 1.89% 8.98 9.36 8.945 6,256,150
Aug 24 2022 9.01 0.02 0.22% 9.00 9.145 8.875 4,426,110
Aug 23 2022 8.99 0.14 1.58% 8.94 9.17 8.925 6,123,692
Aug 22 2022 8.85 -0.40 -4.32% 9.02 9.11 8.81 7,447,310
Aug 19 2022 9.25 -0.51 -5.23% 9.69 9.69 9.19 4,551,461
Aug 18 2022 9.76 -0.19 -1.91% 9.89 9.90 9.65 5,100,088
Aug 17 2022 9.95 -0.29 -2.83% 10.01 10.1155 9.79 6,576,497
Aug 16 2022 10.24 0.07 0.69% 10.20 10.465 10.11 9,041,723
Aug 15 2022 10.17 0.14 1.4% 10.00 10.18 9.88 5,804,988
Aug 12 2022 10.03 0.18 1.83% 9.98 10.04 9.78 4,193,852
Aug 11 2022 9.85 0.09 0.92% 9.97 10.11 9.725 5,253,533
Aug 10 2022 9.76 0.54 5.86% 9.51 9.785 9.485 5,655,324
Aug 09 2022 9.22 -0.45 -4.65% 9.64 9.64 9.0825 6,066,171
Aug 08 2022 9.67 0.34 3.64% 9.40 9.79 9.40 5,995,712
Aug 05 2022 9.33 0.03 0.32% 9.20 9.585 9.14 7,380,255
Aug 04 2022 9.30 -0.03 -0.32% 9.09 9.34 9.00 9,827,501
Aug 03 2022 9.33 0.13 1.41% 9.35 9.79 9.188 10,200,967
Aug 02 2022 9.20 -0.06 -0.65% 9.14 9.33 9.07 7,326,864
Aug 01 2022 9.26 0.00 0.0% 9.09 9.35 8.935 8,080,449
Jul 29 2022 9.26 0.28 3.12% 9.00 9.26 8.875 8,279,861
Jul 28 2022 8.98 0.28 3.22% 8.71 8.99 8.561 5,622,045
Jul 27 2022 8.70 0.45 5.45% 8.36 8.71 8.2499 8,350,777
Jul 26 2022 8.25 -0.48 -5.5% 8.47 8.50 8.14 6,902,846
Jul 25 2022 8.73 -0.03 -0.34% 8.77 8.83 8.53 6,153,287
Jul 22 2022 8.76 -0.20 -2.23% 9.02 9.05 8.66 4,438,349
Jul 21 2022 8.96 0.01 0.11% 8.82 8.98 8.72 5,270,797
Jul 20 2022 8.95 0.21 2.4% 8.725 8.98 8.685 5,472,947
Jul 19 2022 8.74 0.49 5.94% 8.44 8.77 8.44 10,944,507
Jul 18 2022 8.25 -0.08 -0.96% 8.51 8.68 8.21 8,600,190
Jul 15 2022 8.33 0.21 2.59% 8.22 8.42 8.105 5,687,528
Jul 14 2022 8.12 -0.41 -4.81% 8.46 8.47 8.10 6,382,297
Jul 13 2022 8.53 -0.08 -0.93% 8.44 8.575 8.305 4,298,730
Jul 12 2022 8.61 -0.01 -0.12% 8.62 8.79 8.54 4,444,687
Jul 11 2022 8.62 -0.35 -3.9% 8.62 8.82 8.475 6,889,129
Jul 08 2022 8.97 0.15 1.7% 8.81 9.028 8.67 6,267,078
Jul 07 2022 8.82 0.30 3.52% 8.61 8.86 8.525 6,370,504
Jul 06 2022 8.52 -0.22 -2.52% 8.75 8.83 8.43 5,816,043
Jul 05 2022 8.74 0.24 2.82% 8.33 8.75 8.265 6,595,760
Jul 04 2022 8.50 0.00 +0.00% 8.28 8.53 8.13 0
Jul 01 2022 8.50 0.17 2.04% 8.28 8.53 8.13 12,719,722
Jun 30 2022 8.33 -0.45 -5.13% 8.60 8.68 8.27 14,194,517
Jun 29 2022 8.78 -0.35 -3.83% 9.07 9.13 8.70 11,493,823
Jun 28 2022 9.13 -0.20 -2.14% 9.42 9.63 9.13 6,290,632


Your Recent History
NYSE
UAA
Under Armo..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now