ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

UAA Under Armour Inc

6.61
-0.11 (-1.64%)
May 24 2024 - Closed
Delayed by 15 minutes

UAA Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 6.65 -0.07 -1.04% 6.76 6.79 6.60 9,655,171
May 23 2024 6.72 -0.23 -3.31% 6.87 6.88 6.64 12,603,974
May 22 2024 6.95 0.10 1.46% 6.83 6.98 6.80 12,731,839
May 21 2024 6.85 0.15 2.24% 6.70 6.86 6.69 9,928,145
May 20 2024 6.70 -0.08 -1.18% 6.78 6.905 6.66 17,929,229
May 17 2024 6.78 0.07 1.04% 6.64 6.85 6.54 15,066,247
May 16 2024 6.71 -0.09 -1.32% 6.25 7.03 6.18 41,353,043
May 15 2024 6.80 -0.03 -0.44% 6.92 6.92 6.74 8,952,274
May 14 2024 6.83 0.05 0.74% 6.87 7.01 6.80 6,640,443
May 13 2024 6.78 0.07 1.04% 6.78 7.03 6.75 8,247,619
May 10 2024 6.71 -0.08 -1.18% 6.76 6.82 6.64 6,605,661
May 09 2024 6.79 0.15 2.26% 6.69 6.79 6.61 6,598,301
May 08 2024 6.64 -0.07 -1.04% 6.67 6.68 6.59 7,436,335
May 07 2024 6.71 0.03 0.45% 6.71 6.77 6.69 4,940,012
May 06 2024 6.68 -0.06 -0.89% 6.80 6.87 6.64 5,913,432
May 03 2024 6.74 0.02 0.30% 6.82 6.89 6.70 5,607,270
May 02 2024 6.72 0.08 1.20% 6.76 6.85 6.62 4,817,797
May 01 2024 6.64 -0.09 -1.34% 6.74 6.7999 6.55 4,812,393
Apr 30 2024 6.73 -0.10 -1.46% 6.76 6.81 6.71 4,442,287
Apr 29 2024 6.83 0.03 0.44% 6.84 6.885 6.80 3,656,265
Apr 26 2024 6.80 0.11 1.64% 6.74 6.88 6.71 2,696,758
Apr 25 2024 6.69 -0.16 -2.34% 6.75 6.79 6.64 3,461,766
Apr 24 2024 6.85 0.00 0.00% 6.85 6.90 6.76 4,651,415
Apr 23 2024 6.85 0.07 1.03% 6.79 6.93 6.77 3,956,068
Apr 22 2024 6.78 0.05 0.74% 6.77 6.88 6.75 5,303,081
Apr 19 2024 6.73 0.12 1.82% 6.59 6.82 6.59 4,538,090
Apr 18 2024 6.61 0.06 0.92% 6.55 6.70 6.53 3,767,028
Apr 17 2024 6.55 -0.05 -0.76% 6.66 6.675 6.53 4,279,549
Apr 16 2024 6.60 0.04 0.61% 6.48 6.61 6.425 7,538,686
Apr 15 2024 6.56 0.00 0.00% 6.59 6.68 6.51 6,220,418
Apr 12 2024 6.56 -0.08 -1.20% 6.59 6.63 6.51 6,614,489
Apr 11 2024 6.64 -0.06 -0.90% 6.78 6.925 6.64 8,021,902
Apr 10 2024 6.70 -0.13 -1.90% 6.65 6.77 6.65 7,802,253
Apr 09 2024 6.83 0.03 0.44% 6.83 6.865 6.75 5,808,851
Apr 08 2024 6.80 -0.02 -0.29% 6.90 6.94 6.79 5,477,567
Apr 05 2024 6.82 -0.08 -1.16% 6.89 6.965 6.82 5,498,030
Apr 04 2024 6.90 -0.08 -1.15% 7.10 7.19 6.87 6,640,599
Apr 03 2024 6.98 -0.10 -1.41% 7.07 7.12 6.93 10,312,249
Apr 02 2024 7.08 -0.23 -3.15% 7.15 7.21 7.00 8,075,884
Apr 01 2024 7.31 -0.07 -0.95% 7.39 7.43 7.265 5,739,743
Mar 28 2024 7.38 0.12 1.65% 7.27 7.43 7.27 5,201,483
Mar 27 2024 7.26 0.16 2.25% 7.17 7.26 7.11 6,046,874
Mar 26 2024 7.10 -0.02 -0.28% 7.16 7.25 7.08 4,449,979
Mar 25 2024 7.12 -0.03 -0.42% 7.20 7.33 7.06 6,250,910
Mar 22 2024 7.15 -0.22 -2.99% 7.25 7.29 7.14 4,901,938
Mar 21 2024 7.37 0.08 1.10% 7.30 7.43 7.25 5,850,935
Mar 20 2024 7.29 0.06 0.83% 7.23 7.29 7.14 5,786,590
Mar 19 2024 7.23 0.00 0.00% 7.19 7.295 7.085 6,647,449
Mar 18 2024 7.23 0.08 1.12% 7.12 7.30 6.96 9,065,625
Mar 15 2024 7.15 -0.08 -1.11% 7.24 7.28 7.11 10,401,412
Mar 14 2024 7.23 -0.87 -10.74% 7.44 7.55 7.00 32,238,292
Mar 13 2024 8.10 0.01 0.12% 8.08 8.34 8.08 7,505,446
Mar 12 2024 8.09 -0.21 -2.53% 8.28 8.28 8.04 6,302,443
Mar 11 2024 8.30 -0.14 -1.66% 8.40 8.51 8.185 6,436,293
Mar 08 2024 8.44 -0.09 -1.06% 8.61 8.70 8.37 5,479,331
Mar 07 2024 8.53 -0.08 -0.93% 8.65 8.69 8.52 3,816,645
Mar 06 2024 8.61 -0.05 -0.58% 8.68 8.74 8.50 4,510,208
Mar 05 2024 8.66 -0.17 -1.93% 8.72 8.85 8.6214 4,746,560
Mar 04 2024 8.83 -0.06 -0.67% 8.89 9.00 8.66 5,125,209
Mar 01 2024 8.89 -0.07 -0.78% 8.96 9.04 8.84 7,854,630
Feb 29 2024 8.96 -0.04 -0.44% 9.06 9.08 8.90 5,324,731
Feb 28 2024 9.00 0.11 1.24% 8.80 9.05 8.74 6,736,341
Feb 27 2024 8.89 0.36 4.22% 8.64 8.91 8.61 6,081,385

Your Recent History

Delayed Upgrade Clock