Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Under Armour (NY:UAA)

6.210 +0.370 (+6.34%)
Official Closing Price Updated: 4:10 PM EDT, May 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 12, 2025 6.350 6.620 6.065 6.210 28,858,710 +0.37(+6.34%)
May 09, 2025 5.960 6.000 5.830 5.840 15,529,471 -0.10(-1.68%)
May 08, 2025 5.890 6.050 5.800 5.940 17,623,528 +0.22(+3.85%)
May 07, 2025 5.720 5.800 5.610 5.720 12,809,499 +0.02(+0.35%)
May 06, 2025 5.840 5.910 5.655 5.700 11,134,796 -0.20(-3.39%)
May 05, 2025 5.930 6.100 5.895 5.900 15,612,536 -0.09(-1.50%)
May 02, 2025 5.930 6.010 5.860 5.990 8,784,082 +0.19(+3.28%)
May 01, 2025 5.730 5.900 5.710 5.800 12,235,031 +0.08(+1.40%)
Apr 30, 2025 5.660 5.730 5.500 5.720 12,702,001 -0.09(-1.55%)
Apr 29, 2025 5.730 5.860 5.655 5.810 12,912,067 +0.02(+0.35%)
Apr 28, 2025 5.700 5.870 5.690 5.790 11,886,296 +0.08(+1.40%)
Apr 25, 2025 5.810 5.834 5.655 5.710 14,030,415 -0.09(-1.55%)
Apr 24, 2025 5.930 5.950 5.755 5.800 12,606,974 +0.02(+0.35%)
Apr 23, 2025 6.100 6.180 5.780 5.780 10,675,879 -0.08(-1.37%)
Apr 22, 2025 5.800 5.920 5.730 5.860 10,309,987 +0.12(+2.09%)
Apr 21, 2025 5.790 5.790 5.550 5.740 13,393,541 -0.09(-1.54%)
Apr 17, 2025 5.560 5.860 5.550 5.830 16,458,918 +0.27(+4.86%)
Apr 16, 2025 5.700 5.790 5.450 5.560 8,638,680 -0.18(-3.14%)
Apr 15, 2025 5.470 5.900 5.470 5.740 18,493,784 +0.30(+5.51%)
Apr 14, 2025 5.340 5.520 5.240 5.440 16,034,352 +0.25(+4.82%)
Apr 11, 2025 5.180 5.250 4.960 5.190 15,701,224 -0.01(-0.19%)
Apr 10, 2025 5.510 5.525 4.990 5.200 17,276,902 -0.43(-7.64%)
Apr 09, 2025 4.890 5.845 4.780 5.630 38,443,032 +0.69(+13.97%)
Apr 08, 2025 5.530 5.525 4.825 4.940 22,136,522 -0.30(-5.73%)
Apr 07, 2025 5.000 5.355 4.820 5.240 35,989,104 -0.02(-0.38%)
Apr 04, 2025 5.000 5.560 4.843 5.260 30,213,148 -0.10(-1.87%)
Apr 03, 2025 5.950 5.965 5.300 5.360 35,639,436 -1.24(-18.79%)
Apr 02, 2025 6.300 6.685 6.280 6.600 12,763,304 +0.25(+3.94%)
Apr 01, 2025 6.300 6.400 6.240 6.350 15,193,463 +0.10(+1.60%)
Mar 31, 2025 6.220 6.280 6.100 6.250 8,314,207 -0.05(-0.79%)
Mar 28, 2025 6.250 6.360 6.210 6.300 9,587,890 -0.05(-0.79%)
Mar 27, 2025 6.280 6.400 6.250 6.350 9,417,208 +0.03(+0.47%)
Mar 26, 2025 6.390 6.410 6.210 6.320 14,176,773 -0.07(-1.10%)
Mar 25, 2025 6.630 6.700 6.385 6.390 12,828,102 -0.22(-3.33%)
Mar 24, 2025 6.460 6.640 6.440 6.610 18,738,172 +0.19(+2.96%)
Mar 21, 2025 6.350 6.500 6.280 6.420 20,111,996 -0.05(-0.77%)
Mar 20, 2025 6.540 6.630 6.465 6.470 12,903,236 -0.13(-1.97%)
Mar 19, 2025 6.690 6.729 6.580 6.600 11,344,413 -0.11(-1.64%)
Mar 18, 2025 6.960 6.975 6.690 6.710 9,618,492 -0.23(-3.31%)
Mar 17, 2025 6.740 7.020 6.730 6.940 18,301,976 +0.24(+3.58%)
Mar 14, 2025 7.140 7.160 6.700 6.700 20,514,374 -0.35(-4.96%)
Mar 13, 2025 7.130 7.300 6.915 7.050 20,515,094 -0.14(-1.95%)
Mar 12, 2025 7.420 7.470 6.940 7.190 13,486,937 -0.19(-2.57%)
Mar 11, 2025 7.270 7.480 7.200 7.380 13,719,465 +0.12(+1.65%)
Mar 10, 2025 7.010 7.470 7.000 7.260 12,089,703 +0.18(+2.54%)
Mar 07, 2025 6.780 7.110 6.730 7.080 15,136,929 +0.18(+2.61%)
Mar 06, 2025 6.930 7.195 6.870 6.900 17,788,504 -0.05(-0.72%)
Mar 05, 2025 6.710 6.965 6.660 6.950 14,915,941 +0.28(+4.20%)
Mar 04, 2025 6.620 6.790 6.485 6.670 13,301,932 -0.05(-0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.