Under Armour, Inc. Historical Stock Prices

UA 
$70.71
*  
1.16
1.67%
Get UA Alerts
*Delayed - data as of Jul. 25, 2014 10:03 ET  -  Find a broker to begin trading UA now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    UA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
10:03  69.04  70.94  68.89  70.71 1,020,236
07/24/2014 65.51 70.25 65.5 69.55 12,546,100
07/23/2014 60.21 60.68 59.5 60.63 2,716,611
07/22/2014 59.25 60.63 59.22 60.26 2,169,949
07/21/2014 58.29 59.48 58.05 58.96 1,943,030
07/18/2014 57.5 58.77 57.23 58.61 2,005,314
07/17/2014 57.19 57.99 56.787 57 1,800,762
07/16/2014 58.75 58.87 57.275 57.34 2,089,008
07/15/2014 58.7 58.805 57.6 58.37 1,770,197
07/14/2014 59.24 59.3 58.68 58.98 1,117,752
07/11/2014 58.46 58.82 58.25 58.74 1,380,137
07/10/2014 58.67 58.95 57.33 58.19 4,897,243
07/09/2014 58.53 59.97 58.4301 59.91 2,579,107
07/08/2014 59.37 59.48 56.91 58.22 3,352,521
07/07/2014 60.19 60.59 58.87 59.33 1,629,446
07/03/2014 59.66 60.4 59.46 60.25 954,533
07/02/2014 60.37 60.569 59.18 59.26 1,808,768
07/01/2014 59.72 60.794 59.42 60.28 2,077,340
06/30/2014 59.48 60.17 59.07 59.49 2,680,884
06/27/2014 59.26 59.75 59.08 59.49 2,156,492
06/26/2014 59.14 59.56 58.51 59.17 1,645,881
06/25/2014 57.79 59.2 57.76 59.16 1,823,649
06/24/2014 58.48 59.14 57.7528 57.82 2,383,434
06/23/2014 59.05 59.15 57.89 58.45 2,865,588
06/20/2014 58.89 59.0525 58.57 58.88 2,281,816
06/19/2014 59.74 59.74 58.265 58.74 1,797,983
06/18/2014 59.52 59.81 58.0402 59.65 2,440,285
06/17/2014 58.47 60.13 58.38 59.59 3,320,570
06/16/2014 57.47 58.59 57.31 58.51 2,237,339
06/13/2014 56.44 57.83 56.26 57.51 2,367,973
06/12/2014 55.8 57 55.77 56.61 2,389,305
06/11/2014 55.66 56.065 55.37 56.03 1,779,686
06/10/2014 55.71 56.5 55.6506 56.19 2,058,191
06/09/2014 55.93 56.375 55.3 55.86 2,369,939
06/06/2014 55.05 56.04 54.8 56.01 4,107,521
06/05/2014 53.75 55.08 52.57 55.05 5,653,161
06/04/2014 52.02 53.99 51.07 53.62 5,554,000
06/03/2014 51.21 51.37 50.84 51.1 2,971,761
06/02/2014 51 51.73 50.66 51.47 2,781,795
05/30/2014 50.88 50.9699 50.29 50.79 3,019,619
05/29/2014 50.16 50.81 49.84 50.79 3,479,961
05/28/2014 50.05 50.25 49.3 50.15 4,202,564
05/27/2014 49 49.92 48.84 49.85 3,192,618
05/23/2014 47.97 48.44 47.7 48.37 1,292,331
05/22/2014 47.03 48.42 46.8 47.89 1,924,572
05/21/2014 46.84 47.22 46.545 47.12 1,400,107
05/20/2014 46.98 47.2 46.25 46.79 2,481,894
05/19/2014 46.64 47.46 46.5 47.4 1,591,114
05/16/2014 46.4 46.72 45.86 46.67 2,139,549
05/15/2014 46.96 47.15 45.05 46.32 4,077,323
05/14/2014 48.07 48.5 47.15 47.32 1,827,578
05/13/2014 49.03 49.22 47.7 48.1 2,361,674
05/12/2014 46.9 48.98 46.9 48.95 3,100,859
05/09/2014 46.27 46.997 45.77 46.79 1,916,641
05/08/2014 46.43 47.97 46.1 46.57 3,291,232
05/07/2014 47.66 47.77 45.6 46.24 4,358,494
05/06/2014 48.35 48.58 47.52 47.72 2,387,254
05/05/2014 48.25 48.93 47.7611 48.58 2,757,874
05/02/2014 49.45 49.75 48.3 48.84 3,589,914
05/01/2014 48.94 50.33 48.55 49.18 4,932,997
04/30/2014 47.17 49.89 47.122 48.89 42,164,000
04/29/2014 46.79 47.46 46.011 47.17 3,794,683
04/28/2014 49.01 49.05 45.45 46.74 7,352,635
04/25/2014 50.91 51 48.189 48.42 9,165,858
04/24/2014 51.89 52.31 48.78 50.42 13,235,980
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?