Register to chat with like-minded investors on our interactive forums.
UAA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26 2024 | 8.53 | 0.10 | 1.19% | 8.39 | 8.57 | 8.34 | 5,975,973 |
| Feb 23 2024 | 8.43 | 0.03 | 0.36% | 8.42 | 8.53 | 8.335 | 5,209,625 |
| Feb 22 2024 | 8.40 | 0.13 | 1.57% | 8.29 | 8.43 | 8.22 | 5,279,009 |
| Feb 21 2024 | 8.27 | 0.13 | 1.60% | 8.14 | 8.38 | 8.085 | 5,928,237 |
| Feb 20 2024 | 8.14 | 0.07 | 0.87% | 7.96 | 8.15 | 7.90 | 5,395,149 |
| Feb 16 2024 | 8.07 | -0.19 | -2.30% | 8.13 | 8.225 | 8.06 | 4,523,326 |
| Feb 15 2024 | 8.26 | -0.06 | -0.72% | 8.34 | 8.435 | 8.25 | 5,608,789 |
| Feb 14 2024 | 8.32 | 0.34 | 4.26% | 8.10 | 8.35 | 7.965 | 6,539,435 |
| Feb 13 2024 | 7.98 | -0.36 | -4.32% | 8.02 | 8.09 | 7.82 | 7,911,485 |
| Feb 12 2024 | 8.34 | 0.25 | 3.09% | 8.10 | 8.395 | 8.10 | 8,462,108 |
| Feb 09 2024 | 8.09 | 0.38 | 4.93% | 7.79 | 8.20 | 7.655 | 15,033,545 |
| Feb 08 2024 | 7.71 | 0.01 | 0.13% | 8.21 | 8.27 | 7.61 | 19,423,362 |
| Feb 07 2024 | 7.70 | -0.19 | -2.41% | 7.83 | 7.88 | 7.67 | 8,713,879 |
| Feb 06 2024 | 7.89 | 0.20 | 2.60% | 7.67 | 7.92 | 7.60 | 6,488,891 |
| Feb 05 2024 | 7.69 | -0.06 | -0.77% | 7.62 | 7.73 | 7.44 | 7,627,738 |
| Feb 02 2024 | 7.75 | -0.07 | -0.90% | 7.73 | 7.82 | 7.55 | 6,674,268 |
| Feb 01 2024 | 7.82 | 0.20 | 2.62% | 7.74 | 7.83 | 7.505 | 7,771,498 |
| Jan 31 2024 | 7.62 | -0.29 | -3.67% | 7.93 | 7.93 | 7.585 | 10,363,991 |
| Jan 30 2024 | 7.91 | 0.13 | 1.67% | 7.76 | 8.00 | 7.715 | 6,364,642 |
| Jan 29 2024 | 7.78 | 0.10 | 1.30% | 7.71 | 7.80 | 7.58 | 5,717,693 |
