Under Armour (NY: UAA )

8.890 -0.070 (-0.78%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 8.960 9.040 8.840 8.890 7,854,692 -0.07(-0.78%)
Feb 29, 2024 9.060 9.080 8.900 8.960 5,324,104 -0.04(-0.44%)
Feb 28, 2024 8.800 9.050 8.750 9.000 6,735,822 +0.11(+1.24%)
Feb 27, 2024 8.640 8.910 8.610 8.890 6,081,236 +0.36(+4.22%)
Feb 26, 2024 8.390 8.570 8.340 8.530 5,975,974 +0.10(+1.19%)
Feb 23, 2024 8.420 8.530 8.335 8.430 5,209,897 +0.03(+0.36%)
Feb 22, 2024 8.290 8.430 8.220 8.400 5,279,012 +0.13(+1.57%)
Feb 21, 2024 8.140 8.380 8.085 8.270 5,928,239 +0.13(+1.60%)
Feb 20, 2024 7.960 8.150 7.900 8.140 5,395,151 +0.07(+0.87%)
Feb 16, 2024 8.130 8.225 8.060 8.070 4,539,238 -0.19(-2.30%)
Feb 15, 2024 8.340 8.435 8.250 8.260 5,608,783 -0.06(-0.72%)
Feb 14, 2024 8.100 8.350 7.965 8.320 6,539,425 +0.34(+4.26%)
Feb 13, 2024 8.020 8.090 7.820 7.980 7,911,461 -0.36(-4.32%)
Feb 12, 2024 8.100 8.395 8.100 8.340 8,461,987 +0.25(+3.09%)
Feb 09, 2024 7.790 8.200 7.655 8.090 15,033,877 +0.38(+4.93%)
Feb 08, 2024 8.210 8.270 7.610 7.710 19,421,936 +0.01(+0.13%)
Feb 07, 2024 7.830 7.880 7.670 7.700 8,713,410 -0.19(-2.41%)
Feb 06, 2024 7.670 7.920 7.600 7.890 6,488,892 +0.20(+2.60%)
Feb 05, 2024 7.620 7.730 7.440 7.690 7,627,687 -0.06(-0.77%)
Feb 02, 2024 7.680 7.820 7.550 7.750 6,674,277 -0.07(-0.90%)
Feb 01, 2024 7.700 7.830 7.505 7.820 7,771,501 +0.20(+2.62%)
Jan 31, 2024 7.880 7.910 7.585 7.620 10,363,734 -0.29(-3.67%)
Jan 30, 2024 7.760 8.000 7.715 7.910 6,364,639 +0.13(+1.67%)
Jan 29, 2024 7.670 7.800 7.580 7.780 5,717,690 +0.10(+1.30%)
Jan 26, 2024 7.660 7.760 7.620 7.680 4,893,895 +0.09(+1.19%)
Jan 25, 2024 7.610 7.740 7.530 7.590 5,872,464 +0.08(+1.07%)
Jan 24, 2024 7.900 7.900 7.485 7.510 7,307,920 -0.27(-3.47%)
Jan 23, 2024 7.840 7.905 7.620 7.780 6,089,948 +0.07(+0.91%)
Jan 22, 2024 7.520 7.730 7.495 7.710 7,505,090 +0.20(+2.66%)
Jan 19, 2024 7.550 7.550 7.275 7.510 6,263,347 +0.01(+0.13%)
Jan 18, 2024 7.520 7.550 7.400 7.500 6,712,862 +0.08(+1.08%)
Jan 17, 2024 7.270 7.440 7.190 7.420 7,816,561 +0.01(+0.13%)
Jan 16, 2024 7.760 7.810 7.350 7.410 13,692,184 -0.51(-6.44%)
Jan 12, 2024 8.230 8.375 7.905 7.920 7,767,107 -0.26(-3.18%)
Jan 11, 2024 8.320 8.330 8.030 8.180 5,703,334 -0.19(-2.27%)
Jan 10, 2024 8.340 8.460 8.215 8.370 5,901,379 +0.03(+0.36%)
Jan 09, 2024 8.110 8.350 8.090 8.340 5,201,765 +0.14(+1.71%)
Jan 08, 2024 7.950 8.230 7.900 8.200 6,052,363 +0.30(+3.80%)
Jan 05, 2024 7.900 8.065 7.860 7.900 7,222,902 -0.04(-0.50%)
Jan 04, 2024 8.100 8.110 7.920 7.940 6,363,043 -0.24(-2.93%)
Jan 03, 2024 8.490 8.525 8.155 8.180 6,178,818 -0.50(-5.76%)
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.