Under Armour, Inc. Historical Stock Prices

UA 
$65.11
*  
0.02
0.03%
Get UA Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading UA now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  65.11  65.5423  64.60  65.11 2,733,080
10/20/2014 65.07 65.5423 64.6 65.11 2,733,602
10/17/2014 65.77 66.483 64.9 65.13 2,905,831
10/16/2014 61.69 64.82 61.56 64.63 2,888,668
10/15/2014 60.61 63.3 60 63.01 4,479,440
10/14/2014 62.22 62.82 61.09 61.71 3,729,016
10/13/2014 63.51 63.65 60.24 61.64 4,225,714
10/10/2014 65.37 65.92 63.26 63.72 2,691,424
10/09/2014 67.45 67.89 65.11 65.37 2,956,442
10/08/2014 66.09 67.71 64.8801 67.51 2,372,014
10/07/2014 66.45 67.135 65.75 66.01 1,896,971
10/06/2014 68.28 68.4 66.5 66.8 2,029,714
10/03/2014 67.49 68.34 67.15 67.84 1,990,574
10/02/2014 66.34 67.03 64.44 66.79 3,139,166
10/01/2014 68.9 69.01 65.62 66.37 3,311,418
09/30/2014 70.07 70.5 68.88 69.1 2,505,603
09/29/2014 68.9 70.29 68.76 70.12 1,964,872
09/26/2014 69.26 70.57 69.1 69.82 4,507,194
09/25/2014 68.4 68.88 67.5 67.55 3,016,541
09/24/2014 66.91 68.74 66.47 68.68 1,959,458
09/23/2014 66.22 68 66.1711 66.88 2,344,020
09/22/2014 68.31 68.43 65.14 66.47 3,251,399
09/19/2014 70.06 70.16 68.25 68.41 5,474,014
09/18/2014 69.23 69.75 69.0612 69.57 1,390,797
09/17/2014 68.19 69.6 68.19 69.09 2,611,394
09/16/2014 67 68.032 66.51 67.75 2,723,898
09/15/2014 69.27 69.39 66.23 67.19 3,056,291
09/12/2014 70.03 70.41 68.62 69.24 1,801,787
09/11/2014 70.11 70.3692 69.33 69.92 1,856,319
09/10/2014 70.6 71.09 69.51 70.12 2,059,343
09/09/2014 72.86 72.86 70.37 70.6 2,224,643
09/08/2014 72.53 73.42 71.93 72.69 1,555,925
09/05/2014 71.68 72.64 71.15 72.53 1,748,485
09/04/2014 70.56 72.65 70.48 71.97 2,756,143
09/03/2014 71.76 72.38 70.14 70.34 2,461,780
09/02/2014 68.56 71.17 68.4 71.13 3,645,675
08/29/2014 69.96 69.98 68.11 68.36 2,397,121
08/28/2014 69.79 69.845 69.22 69.68 1,559,602
08/27/2014 70.69 70.84 69.64 70.06 1,799,358
08/26/2014 70.64 71.185 70 70.82 1,323,359
08/25/2014 71.17 71.39 70.46 70.55 1,199,416
08/22/2014 69.55 70.8899 68.89 70.62 1,682,280
08/21/2014 70.88 70.89 69.08 69.44 1,680,267
08/20/2014 69.79 71.27 69.59 70.56 1,588,227
08/19/2014 70.61 71.79 69.64 70.12 2,122,871
08/18/2014 69.4 70.41 69.24 70.18 2,433,267
08/15/2014 69.23 69.51 68.0901 68.84 1,549,597
08/14/2014 69.39 69.45 68.36 68.8 1,434,981
08/13/2014 68.59 69.2716 68 69.09 1,885,902
08/12/2014 69.03 70.07 68.1 68.36 2,028,357
08/11/2014 68.9 69.4 68.146 68.9 1,623,517
08/08/2014 67.95 68.59 67.1712 68.49 1,522,689
08/07/2014 68.5 68.99 67.41 67.74 1,443,233
08/06/2014 67.61 68.92 67.18 68.24 1,829,577
08/05/2014 68.05 68.91 67.7 68.35 2,037,365
08/04/2014 67.95 68.64 67.18 68.28 1,727,340
08/01/2014 66.92 67.89 66.45 67.44 2,647,841
07/31/2014 68.26 68.97 66.28 66.75 4,522,002
07/30/2014 69.24 69.66 68.68 69.22 2,829,049
07/29/2014 69.98 69.98 68.675 68.85 2,133,569
07/28/2014 69.05 70.09 68.34 69.63 2,385,554
07/25/2014 69.01 70.94 68.89 69.11 4,191,989
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
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?