Under Armour Historical Data - UA

UA Historical Prices

Date Open Close Change Change (%) Low High Volume
Aug 22 2019 17.02 17.15 0.23 +1.36% 16.94 17.26 2,088,925
Aug 21 2019 16.91 16.92 0.18 +1.08% 16.77 17.15 1,713,494
Aug 20 2019 16.719999 16.739999 0.24 +1.45% 16.45 16.92 3,032,865
Aug 19 2019 17.07 16.5 -0.29 -1.73% 16.5 17.09 1,526,398
Aug 16 2019 16.69 16.79 0.31 +1.88% 16.489999 17.17 1,524,388
Aug 15 2019 17.02 16.48 -0.52 -3.06% 16.309999 17.82 2,043,101
Aug 14 2019 17.43 17 -0.83 -4.66% 16.96 17.55 3,032,156
Aug 13 2019 17.59 17.83 0.14 +0.79% 17.41 18.34 2,784,859
Aug 12 2019 18.05 17.69 -0.46 -2.53% 17.58 18.1 1,776,632
Aug 09 2019 18.62 18.15 -0.65 -3.46% 18.01 18.8 3,094,699
Aug 08 2019 18.98 18.8 0.26 +1.40% 18.55 19.07 2,544,031
Aug 07 2019 18.73 18.54 -0.43 -2.27% 18.54 18.92 3,000,726
Aug 06 2019 18.62 18.97 0.00 +0.00% 18.41 19.06 0
Aug 06 2019 18.62 18.97 0.57 +3.10% 18.41 19.06 2,498,749
Aug 05 2019 18.73 18.4 -0.79 -4.12% 18.2 19.24 2,441,460
Aug 02 2019 19 19.19 0.00 +0.00% 18.86 19.52 3,576,731
Aug 01 2019 20.37 19.19 -1.07 -5.28% 18.89 20.44 4,628,662
Jul 31 2019 21 20.26 -0.79 -3.75% 20.11 21.28 4,155,118
Jul 30 2019 20.2 21.05 -3.45 -14.08% 19.6 23.95 8,909,245
Jul 29 2019 24.18 24.5 0.33 +1.37% 23.93 24.5 2,510,587
Jul 26 2019 24.14 24.17 0.03 +0.12% 23.99 24.38 1,188,317
Jul 25 2019 24.23 24.14 -0.09 -0.37% 24.06 24.54 1,833,079
Jul 24 2019 24.17 24.23 0.03 +0.12% 23.925 24.55 1,185,274
Jul 23 2019 23.85 24.1999 0.70 +2.98% 23.55 24.1999 1,362,793
Jul 22 2019 24 23.5 -0.45 -1.88% 23.5 24.12 975,228
Jul 19 2019 24.09 23.95 0.04 +0.17% 23.92 24.23 1,285,243
Jul 18 2019 23.78 23.91 0.08 +0.34% 23.62 23.965 1,612,125
Jul 17 2019 24.17 23.83 -0.43 -1.77% 23.585 24.23 2,467,476
Jul 16 2019 24.3 24.26 -0.04 -0.16% 24.085 24.465 2,426,542
Jul 15 2019 24.02 24.3 0.32 +1.33% 23.9833 24.41 2,134,710
Jul 12 2019 23.31 23.98 0.76 +3.27% 23.31 24.18 2,101,732
Jul 11 2019 23.09 23.22 0.20 +0.87% 22.8 23.255 1,112,914
Jul 10 2019 23.26 23.02 -0.19 -0.82% 22.72 23.3 1,610,319
Jul 09 2019 23.01 23.21 0.08 +0.35% 22.94 23.37 1,380,021
Jul 08 2019 22.53 23.13 0.48 +2.12% 22.51 23.19 1,685,262
Jul 05 2019 22.55 22.65 0.01 +0.04% 22.36 22.75 1,155,797
Jul 04 2019 22.38 22.64 0.00 +0.00% 22.26 22.73 0
Jul 03 2019 22.38 22.64 0.31 +1.39% 22.26 22.73 1,024,551
Jul 02 2019 22.03 22.33 0.26 +1.18% 21.925 22.35 1,631,733
Jul 01 2019 22.58 22.07 -0.13 -0.59% 21.93 22.72 1,616,003
Jun 28 2019 22.26 22.2 -0.19 -0.85% 22.05 22.47 2,381,212
Jun 27 2019 21.98 22.39 0.32 +1.45% 21.87 22.39 1,862,813
Jun 26 2019 21.9 22.07 0.21 +0.96% 21.77 22.37 1,787,174
Jun 25 2019 22.45 21.86 -0.58 -2.58% 21.8 22.68 2,365,117
Jun 24 2019 22.91 22.44 -0.56 -2.43% 22.38 23.27 2,406,281
Jun 21 2019 23.4 23 -0.49 -2.09% 22.98 23.42 2,220,307
Jun 20 2019 24.02 23.49 -0.26 -1.09% 23.43 24.1125 1,794,448
Jun 19 2019 24.04 23.75 -0.26 -1.08% 23.66 24.1 1,641,534
Jun 18 2019 23.73 24.01 0.51 +2.17% 23.6 24.17 1,931,529
Jun 17 2019 23.79 23.5 -0.34 -1.43% 23.37 23.97 1,412,633
Jun 14 2019 23.41 23.84 0.35 +1.49% 23.41 23.91 1,599,593
Jun 13 2019 23.2 23.49 0.57 +2.49% 22.8273 23.65 1,940,763
Jun 12 2019 23.11 22.92 -0.18 -0.78% 22.86 23.29 1,268,612
Jun 11 2019 22.78 23.1 0.59 +2.62% 22.56 23.18 1,889,449
Jun 10 2019 22.89 22.51 -0.38 -1.66% 22.51 23.39 2,032,498
Jun 07 2019 22.69 22.89 0.45 +2.01% 22.51 22.94 1,818,182
Jun 06 2019 22.61 22.44 -0.16 -0.71% 22.3268 22.75 2,102,853
Jun 05 2019 21.79 22.6 0.81 +3.72% 21.67 22.65 2,992,980
Jun 04 2019 20.99 21.79 1.09 +5.27% 20.95 21.84 2,844,155
Jun 03 2019 20.15 20.7 0.54 +2.68% 20.1 20.83 2,690,752
May 31 2019 20.08 20.16 -0.28 -1.37% 20.08 20.54 2,097,039
May 30 2019 20.25 20.44 0.14 +0.69% 20.02 20.565 1,409,674
May 29 2019 20.87 20.3 -0.66 -3.15% 20.13 21.09 2,491,004
May 28 2019 21.02 20.96 0.05 +0.24% 20.8 21.34 2,173,684


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.