Under Armour, Inc. (UAA)
NYSE: UAA · Real-Time Price · USD
8.74
+0.45 (5.43%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 7.99 | 8.37 | 7.88 | 8.29 | 8.29 | 3.75% | 16,516,896 |
| Sep 24, 2024 | 7.96 | 8.08 | 7.87 | 7.99 | 7.99 | 2.96% | 11,395,906 |
| Sep 23, 2024 | 7.82 | 7.87 | 7.53 | 7.76 | 7.76 | -2.88% | 18,478,867 |
| Sep 20, 2024 | 7.94 | 8.07 | 7.83 | 7.99 | 7.99 | 0.76% | 26,088,586 |
| Sep 19, 2024 | 7.88 | 8.20 | 7.83 | 7.93 | 7.93 | 3.12% | 13,554,455 |
| Sep 18, 2024 | 7.82 | 7.94 | 7.67 | 7.69 | 7.69 | -1.28% | 10,648,583 |
| Sep 17, 2024 | 7.97 | 7.98 | 7.67 | 7.79 | 7.79 | -1.64% | 14,344,616 |
| Sep 16, 2024 | 7.80 | 8.06 | 7.79 | 7.92 | 7.92 | 3.53% | 14,843,152 |
| Sep 13, 2024 | 7.35 | 7.67 | 7.31 | 7.65 | 7.65 | 4.65% | 14,683,988 |
| Sep 12, 2024 | 6.77 | 7.41 | 6.76 | 7.31 | 7.31 | 7.66% | 29,399,901 |
| Sep 11, 2024 | 6.78 | 6.87 | 6.65 | 6.79 | 6.79 | -0.29% | 16,550,434 |
| Sep 10, 2024 | 7.32 | 7.32 | 6.71 | 6.81 | 6.81 | -8.71% | 27,032,679 |
| Sep 9, 2024 | 7.71 | 7.81 | 7.44 | 7.46 | 7.46 | -4.24% | 13,548,424 |
| Sep 6, 2024 | 7.83 | 7.92 | 7.73 | 7.79 | 7.79 | -0.89% | 10,882,261 |
| Sep 5, 2024 | 8.26 | 8.27 | 7.82 | 7.86 | 7.86 | -4.50% | 11,127,842 |
| Sep 4, 2024 | 8.17 | 8.32 | 8.05 | 8.23 | 8.23 | 0.37% | 14,988,459 |
| Sep 3, 2024 | 7.65 | 8.21 | 7.63 | 8.20 | 8.20 | 6.63% | 17,352,695 |
| Aug 30, 2024 | 7.79 | 7.83 | 7.64 | 7.69 | 7.69 | -0.65% | 11,390,526 |
| Aug 29, 2024 | 7.80 | 7.88 | 7.68 | 7.74 | 7.74 | -0.51% | 10,739,457 |
| Aug 28, 2024 | 8.26 | 8.31 | 7.72 | 7.78 | 7.78 | -7.05% | 14,215,033 |
| Aug 27, 2024 | 8.38 | 8.43 | 8.29 | 8.37 | 8.37 | -0.59% | 9,711,592 |
| Aug 26, 2024 | 8.63 | 8.63 | 8.42 | 8.42 | 8.42 | -1.86% | 13,060,235 |
| Aug 23, 2024 | 8.36 | 8.63 | 8.33 | 8.58 | 8.58 | 3.37% | 11,234,515 |
| Aug 22, 2024 | 8.43 | 8.43 | 8.26 | 8.30 | 8.30 | -1.19% | 5,928,257 |
| Aug 21, 2024 | 8.43 | 8.47 | 8.26 | 8.40 | 8.40 | 0.12% | 10,716,811 |
| Aug 20, 2024 | 8.30 | 8.40 | 8.24 | 8.39 | 8.39 | 0.96% | 11,952,196 |
| Aug 19, 2024 | 8.01 | 8.32 | 7.99 | 8.31 | 8.31 | 3.88% | 12,271,383 |
| Aug 16, 2024 | 8.10 | 8.15 | 7.91 | 8.00 | 8.00 | -1.60% | 13,317,620 |
| Aug 15, 2024 | 8.14 | 8.21 | 8.09 | 8.13 | 8.13 | 2.26% | 15,355,595 |
| Aug 14, 2024 | 8.05 | 8.10 | 7.88 | 7.95 | 7.95 | -1.73% | 17,487,926 |
| Aug 13, 2024 | 7.87 | 8.20 | 7.84 | 8.09 | 8.09 | 3.32% | 19,624,540 |
| Aug 12, 2024 | 8.01 | 8.15 | 7.81 | 7.83 | 7.83 | -0.89% | 15,541,726 |
| Aug 9, 2024 | 7.75 | 8.09 | 7.62 | 7.90 | 7.90 | 2.46% | 21,445,955 |
| Aug 8, 2024 | 7.48 | 7.83 | 7.32 | 7.71 | 7.71 | 19.17% | 45,365,959 |
| Aug 7, 2024 | 6.56 | 6.72 | 6.45 | 6.47 | 6.47 | - | 17,653,447 |
| Aug 6, 2024 | 6.41 | 6.59 | 6.35 | 6.47 | 6.47 | 1.57% | 10,384,303 |
| Aug 5, 2024 | 6.20 | 6.50 | 6.17 | 6.37 | 6.37 | -2.00% | 15,501,256 |
| Aug 2, 2024 | 6.75 | 6.75 | 6.45 | 6.50 | 6.50 | -4.41% | 11,461,747 |
| Aug 1, 2024 | 6.95 | 7.07 | 6.74 | 6.80 | 6.80 | -2.44% | 10,377,600 |
| Jul 31, 2024 | 6.97 | 7.14 | 6.88 | 6.97 | 6.97 | -0.14% | 8,325,023 |
| Jul 30, 2024 | 6.96 | 7.00 | 6.86 | 6.98 | 6.98 | 0.87% | 11,063,152 |
| Jul 29, 2024 | 6.86 | 6.94 | 6.79 | 6.92 | 6.92 | 0.44% | 12,027,015 |
| Jul 26, 2024 | 6.84 | 6.90 | 6.76 | 6.89 | 6.89 | 1.77% | 6,764,153 |
| Jul 25, 2024 | 6.54 | 6.82 | 6.52 | 6.77 | 6.77 | 3.83% | 12,072,536 |
| Jul 24, 2024 | 6.55 | 6.64 | 6.49 | 6.52 | 6.52 | -0.61% | 11,072,206 |
| Jul 23, 2024 | 6.49 | 6.70 | 6.45 | 6.56 | 6.56 | -1.94% | 12,027,752 |
| Jul 22, 2024 | 6.72 | 6.75 | 6.56 | 6.69 | 6.69 | -0.15% | 11,898,649 |
| Jul 19, 2024 | 6.65 | 6.77 | 6.56 | 6.70 | 6.70 | 0.75% | 8,594,414 |
| Jul 18, 2024 | 6.82 | 6.93 | 6.64 | 6.65 | 6.65 | -3.48% | 8,953,372 |
| Jul 17, 2024 | 6.63 | 6.93 | 6.61 | 6.89 | 6.89 | 3.30% | 13,184,002 |
| Jul 16, 2024 | 6.50 | 6.70 | 6.50 | 6.67 | 6.67 | 2.46% | 11,150,580 |
| Jul 15, 2024 | 6.84 | 6.87 | 6.50 | 6.51 | 6.51 | -5.24% | 14,203,121 |
| Jul 12, 2024 | 7.05 | 7.07 | 6.84 | 6.87 | 6.87 | -1.72% | 12,552,423 |
| Jul 11, 2024 | 7.00 | 7.04 | 6.86 | 6.99 | 6.99 | 1.30% | 9,756,756 |
| Jul 10, 2024 | 6.81 | 6.90 | 6.72 | 6.90 | 6.90 | 1.47% | 11,448,698 |
| Jul 9, 2024 | 6.76 | 6.87 | 6.66 | 6.80 | 6.80 | - | 12,286,820 |
| Jul 8, 2024 | 6.46 | 6.86 | 6.45 | 6.80 | 6.80 | 6.25% | 16,446,467 |
| Jul 5, 2024 | 6.42 | 6.55 | 6.35 | 6.40 | 6.40 | - | 13,161,479 |
| Jul 3, 2024 | 6.45 | 6.59 | 6.38 | 6.40 | 6.40 | -0.62% | 9,553,688 |
| Jul 2, 2024 | 6.49 | 6.53 | 6.33 | 6.44 | 6.44 | -1.08% | 12,414,163 |
| Jul 1, 2024 | 6.67 | 6.74 | 6.44 | 6.51 | 6.51 | -2.40% | 13,243,291 |
| Jun 28, 2024 | 6.77 | 6.84 | 6.59 | 6.67 | 6.67 | -2.63% | 16,674,230 |
| Jun 27, 2024 | 6.97 | 6.99 | 6.79 | 6.85 | 6.85 | -2.70% | 8,957,614 |
| Jun 26, 2024 | 6.97 | 7.13 | 6.91 | 7.04 | 7.04 | 1.44% | 10,190,893 |
| Jun 25, 2024 | 7.12 | 7.15 | 6.90 | 6.94 | 6.94 | -2.66% | 8,101,339 |
| Jun 24, 2024 | 6.81 | 7.23 | 6.69 | 7.13 | 7.13 | 2.00% | 13,668,026 |
| Jun 21, 2024 | 7.01 | 7.09 | 6.96 | 6.99 | 6.99 | - | 9,514,754 |
| Jun 20, 2024 | 6.88 | 7.14 | 6.88 | 6.99 | 6.99 | 0.58% | 9,396,369 |
| Jun 18, 2024 | 6.90 | 6.97 | 6.76 | 6.95 | 6.95 | 0.14% | 9,989,021 |
| Jun 17, 2024 | 6.65 | 7.01 | 6.58 | 6.94 | 6.94 | 3.89% | 10,197,434 |
| Jun 14, 2024 | 6.67 | 6.79 | 6.66 | 6.68 | 6.68 | -1.18% | 8,017,462 |
| Jun 13, 2024 | 6.76 | 6.79 | 6.66 | 6.76 | 6.76 | -0.29% | 5,690,146 |
| Jun 12, 2024 | 6.87 | 6.98 | 6.77 | 6.78 | 6.78 | -0.59% | 6,903,202 |
| Jun 11, 2024 | 6.75 | 6.82 | 6.74 | 6.82 | 6.82 | 0.15% | 5,580,618 |
| Jun 10, 2024 | 6.84 | 6.93 | 6.78 | 6.81 | 6.81 | -1.45% | 6,995,229 |
| Jun 7, 2024 | 6.88 | 7.06 | 6.83 | 6.91 | 6.91 | -0.43% | 5,701,963 |
| Jun 6, 2024 | 6.91 | 6.96 | 6.85 | 6.94 | 6.94 | 0.87% | 5,025,313 |
| Jun 5, 2024 | 7.02 | 7.04 | 6.78 | 6.88 | 6.88 | -1.99% | 8,420,222 |
| Jun 4, 2024 | 6.90 | 7.08 | 6.86 | 7.02 | 7.02 | 1.01% | 14,669,468 |
| Jun 3, 2024 | 7.20 | 7.28 | 6.93 | 6.95 | 6.95 | -3.34% | 9,741,888 |
| May 31, 2024 | 6.96 | 7.21 | 6.95 | 7.19 | 7.19 | 3.45% | 9,562,956 |
| May 30, 2024 | 6.99 | 7.02 | 6.82 | 6.95 | 6.95 | 0.14% | 10,034,051 |
| May 29, 2024 | 6.76 | 7.06 | 6.76 | 6.94 | 6.94 | 1.46% | 12,883,728 |
| May 28, 2024 | 6.67 | 6.85 | 6.67 | 6.84 | 6.84 | 2.86% | 8,581,914 |
| May 24, 2024 | 6.76 | 6.79 | 6.60 | 6.65 | 6.65 | -1.04% | 9,656,206 |
| May 23, 2024 | 6.84 | 6.86 | 6.64 | 6.72 | 6.72 | -3.31% | 12,605,230 |
| May 22, 2024 | 6.83 | 6.98 | 6.80 | 6.95 | 6.95 | 1.46% | 12,731,948 |
| May 21, 2024 | 6.70 | 6.86 | 6.69 | 6.85 | 6.85 | 2.24% | 9,929,950 |
| May 20, 2024 | 6.78 | 6.91 | 6.66 | 6.70 | 6.70 | -1.18% | 17,931,193 |
| May 17, 2024 | 6.64 | 6.85 | 6.54 | 6.78 | 6.78 | 1.04% | 15,066,446 |
| May 16, 2024 | 6.25 | 7.03 | 6.18 | 6.71 | 6.71 | -1.32% | 41,365,464 |
| May 15, 2024 | 6.92 | 6.92 | 6.74 | 6.80 | 6.80 | -0.44% | 8,976,265 |
| May 14, 2024 | 6.87 | 7.01 | 6.80 | 6.83 | 6.83 | 0.74% | 6,647,341 |
| May 13, 2024 | 6.79 | 7.03 | 6.75 | 6.78 | 6.78 | 1.04% | 8,247,973 |
| May 10, 2024 | 6.76 | 6.82 | 6.64 | 6.71 | 6.71 | -1.18% | 6,605,817 |
| May 9, 2024 | 6.69 | 6.79 | 6.61 | 6.79 | 6.79 | 2.26% | 6,598,484 |
| May 8, 2024 | 6.67 | 6.68 | 6.59 | 6.64 | 6.64 | -1.04% | 7,436,360 |
| May 7, 2024 | 6.71 | 6.77 | 6.69 | 6.71 | 6.71 | 0.45% | 4,940,239 |
| May 6, 2024 | 6.80 | 6.87 | 6.64 | 6.68 | 6.68 | -0.89% | 5,914,274 |
| May 3, 2024 | 6.82 | 6.89 | 6.70 | 6.74 | 6.74 | 0.30% | 5,607,492 |