Under Armour (NY: UAA )

22.65 USD -0.53 (-2.29%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2021 23.18 23.33 22.61 22.65 3,652,909 -0.53(-2.29%)
May 17, 2021 22.79 23.19 22.70 23.18 7,984,714 +0.40(+1.76%)
May 14, 2021 22.10 22.94 22.10 22.78 4,483,605 +0.74(+3.36%)
May 13, 2021 22.25 22.64 21.69 22.04 5,153,903 +0.01(+0.05%)
May 12, 2021 22.89 23.31 21.97 22.03 5,905,912 -1.01(-4.38%)
May 11, 2021 23.03 23.15 22.50 23.04 5,022,083 -0.15(-0.65%)
May 10, 2021 24.49 24.57 23.15 23.19 7,109,583 -1.28(-5.23%)
May 07, 2021 24.08 25.22 24.05 24.47 5,219,637 -0.23(-0.93%)
May 06, 2021 25.64 25.64 24.35 24.70 5,538,316 -0.83(-3.25%)
May 05, 2021 25.48 26.45 24.91 25.53 14,080,166 +1.65(+6.91%)
May 04, 2021 23.83 24.35 23.13 23.88 10,994,455 -0.29(-1.20%)
May 03, 2021 24.54 24.62 23.98 24.17 6,380,738 -0.14(-0.58%)
Apr 30, 2021 24.21 24.75 24.20 24.31 4,915,000 -0.10(-0.41%)
Apr 29, 2021 24.36 24.64 24.14 24.41 3,620,749 +0.38(+1.58%)
Apr 28, 2021 24.11 24.38 24.00 24.03 3,585,594 -0.16(-0.66%)
Apr 27, 2021 23.60 24.26 23.57 24.19 5,148,574 +0.67(+2.85%)
Apr 26, 2021 23.45 23.83 23.25 23.52 5,350,794 +0.49(+2.13%)
Apr 23, 2021 22.92 23.28 22.86 23.03 4,469,700 +0.35(+1.54%)
Apr 22, 2021 22.40 23.11 22.31 22.68 4,328,336 +0.31(+1.39%)
Apr 21, 2021 21.19 22.39 21.16 22.37 4,626,986 +1.14(+5.37%)
Apr 20, 2021 21.53 21.54 20.73 21.23 6,462,947 -0.46(-2.12%)
Apr 19, 2021 21.84 21.86 21.48 21.69 4,751,267 -0.36(-1.63%)
Apr 16, 2021 22.12 22.23 21.87 22.05 5,405,600 +0.04(+0.18%)
Apr 15, 2021 22.34 22.34 21.85 22.01 4,016,032 -0.15(-0.68%)
Apr 14, 2021 22.27 22.57 22.06 22.16 3,421,357 -0.13(-0.58%)
Apr 13, 2021 22.86 22.86 21.83 22.29 4,602,983 -0.69(-3.00%)
Apr 12, 2021 22.85 23.20 22.79 22.98 5,179,176 -0.02(-0.09%)
Apr 09, 2021 22.92 23.18 22.57 23.00 8,834,600 +0.25(+1.10%)
Apr 08, 2021 22.70 23.03 22.42 22.75 12,874,197 -0.08(-0.35%)
Apr 07, 2021 23.21 23.38 22.71 22.83 3,677,122 -0.43(-1.85%)
Apr 06, 2021 23.00 23.50 23.00 23.26 5,259,384 +0.29(+1.26%)
Apr 05, 2021 22.21 23.14 22.00 22.97 7,650,705 +1.00(+4.55%)
Apr 01, 2021 22.13 22.34 21.80 21.97 4,350,700 -0.19(-0.86%)
Mar 31, 2021 21.74 22.32 21.64 22.16 4,799,332 +0.45(+2.07%)
Mar 30, 2021 21.52 21.80 21.21 21.71 4,006,129 +0.25(+1.16%)
Mar 29, 2021 22.19 22.37 21.24 21.46 4,984,615 -0.90(-4.03%)
Mar 26, 2021 22.70 22.87 21.75 22.36 4,480,700 -0.08(-0.36%)
Mar 25, 2021 21.47 22.56 20.72 22.44 4,703,623 +0.39(+1.77%)
Mar 24, 2021 22.60 23.07 22.03 22.05 4,333,821 -0.42(-1.87%)
Mar 23, 2021 23.24 23.75 22.31 22.47 5,186,864 -1.01(-4.30%)
Mar 22, 2021 23.57 23.66 22.89 23.48 4,135,328 +0.05(+0.21%)
Mar 19, 2021 23.20 23.64 22.98 23.43 4,049,200 -0.04(-0.17%)
Mar 18, 2021 23.05 24.14 22.88 23.47 5,554,969 +0.48(+2.09%)
Mar 17, 2021 23.41 23.41 22.74 22.99 6,695,132 -0.39(-1.67%)
Mar 16, 2021 24.07 24.35 23.20 23.38 3,985,242 -0.82(-3.39%)
Mar 15, 2021 23.44 24.39 23.44 24.20 5,683,649 +0.82(+3.51%)
Mar 12, 2021 22.86 23.56 22.79 23.38 3,851,500 +0.56(+2.45%)
Mar 11, 2021 22.65 22.96 22.40 22.82 5,019,889 +0.28(+1.24%)
Mar 10, 2021 22.64 22.92 22.31 22.54 3,959,397 +0.13(+0.58%)
Mar 09, 2021 23.13 23.14 22.40 22.41 4,301,141 -0.52(-2.27%)
Mar 08, 2021 22.85 23.57 22.66 22.93 6,798,363 +0.27(+1.19%)
Mar 05, 2021 22.99 23.28 21.46 22.66 6,948,800 -0.13(-0.57%)
Mar 04, 2021 23.11 23.53 22.23 22.79 6,614,130 -0.44(-1.89%)
Mar 03, 2021 23.07 23.73 22.97 23.23 7,028,283 +0.36(+1.57%)
Mar 02, 2021 22.66 23.12 22.61 22.87 8,022,390 +0.13(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.