UA

Under Armour Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Under Armour Inc UA NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.4095 -4.74% 8.2305 8.22 8.63 8.57 8.64 11:18:29
more quote information »

UA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.869.098.218.735,062,938-0.6295-7.1%
1 Month8.629.598.108.728,102,706-0.3895-4.52%
3 Months8.6610.706.378.468,045,295-0.4295-4.96%
6 Months18.1719.326.379.625,858,354-9.94-54.7%
1 Year23.0124.556.3712.064,053,623-14.78-64.23%
3 Years19.2024.556.3714.893,610,823-10.97-57.13%
5 Years41.6146.536.3716.863,272,057-33.38-80.22%

UA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 8.65 0.05 0.58% 8.62 8.70 8.41 4,266,117
Jul 07 2020 8.60 -0.40 -4.44% 8.89 9.09 8.56 5,801,623
Jul 06 2020 9.00 0.34 3.93% 8.80 9.00 8.66 5,438,392
Jul 02 2020 8.66 0.00 0.0% 8.86 9.01 8.60 4,745,620
Jul 01 2020 8.66 -0.14 -1.59% 8.79 9.05 8.60 7,346,901
Jun 30 2020 8.80 -0.09 -1.01% 8.84 8.885 8.53 10,925,121
Jun 29 2020 8.89 0.63 7.63% 8.35 8.99 8.21 7,761,514
Jun 26 2020 8.26 -0.36 -4.2% 8.57 8.72 8.10 12,755,454
Jun 25 2020 8.622 0.19 2.28% 8.42 8.68 8.29 4,826,722
Jun 24 2020 8.43 -0.53 -5.92% 8.75 8.87 8.26 9,737,300
Jun 23 2020 8.96 0.36 4.19% 8.70 8.96 8.52 6,396,578
Jun 22 2020 8.60 0.08 0.94% 8.55 8.64 8.28 10,792,353
Jun 19 2020 8.52 -0.29 -3.29% 9.09 9.09 8.44 13,371,141
Jun 18 2020 8.81 -0.04 -0.45% 8.68 9.01 8.55 8,570,428
Jun 17 2020 8.85 -0.46 -4.94% 9.24 9.43 8.785 9,165,247
Jun 16 2020 9.31 0.47 5.32% 9.49 9.59 8.99 13,019,212
Jun 15 2020 8.84 0.02 0.23% 8.26 8.88 8.15 5,441,590
Jun 12 2020 8.82 0.27 3.16% 9.00 9.10 8.33 7,008,273
Jun 11 2020 8.55 -0.87 -9.24% 8.62 9.11 8.40 6,581,822
Jun 10 2020 9.42 -0.29 -2.99% 9.73 9.80 9.07 8,584,637
Jun 09 2020 9.71 -0.54 -5.27% 9.97 10.30 9.56 7,921,635
See More Historical Prices »
Your Recent History
NYSE
UA
Under Armo..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200709 15:33:34