Quantcast

Under Armour, Inc. Class A Common Stock Historical Stock Prices

UAA 
$27.36
*  
0.15
0.55%
Get UAA Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading UAA 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2019 TO 16-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.44 27.67 27.255 27.36 2,603,426
07/16/2019 27.49 27.67 27.255 27.36 2,712,777
07/15/2019 27.4 27.69 27.31 27.51 3,772,993
07/12/2019 26.69 27.56 26.69 27.3 3,693,754
07/11/2019 26.5 26.59 26.08 26.56 2,813,419
07/10/2019 26.63 26.75 26.05 26.42 4,019,888
07/09/2019 26.4 26.795 26.26 26.59 4,373,938
07/08/2019 25.78 26.56 25.7555 26.49 3,344,957
07/05/2019 25.78 25.99 25.56 25.9 2,963,948
07/03/2019 25.7 25.96 25.44 25.93 2,365,736
07/02/2019 25.21 25.545 25.01 25.53 4,062,023
07/01/2019 25.81 25.91 24.975 25.15 4,291,318
06/28/2019 25.3 25.46 25.14 25.35 3,856,683
06/27/2019 24.88 25.36 24.82 25.3 3,375,638
06/26/2019 25.01 25.5 24.8 25.07 3,632,679
06/25/2019 25.56 25.73 24.84 24.9 4,874,409
06/24/2019 26.15 26.42 25.42 25.5 5,853,752
06/21/2019 26.44 26.57 26.06 26.15 5,469,706
06/20/2019 27.1 27.34 26.53 26.58 5,433,730
06/19/2019 27.36 27.405 26.9 26.96 4,253,735
06/18/2019 26.87 27.5 26.83 27.27 4,564,337
06/17/2019 27.02 27.15 26.51 26.69 4,589,639
06/14/2019 26.58 27.11 26.55 27.07 3,584,292
06/13/2019 26.36 26.73 26.22 26.6 3,685,609
06/12/2019 26.22 26.38 25.9 25.98 3,124,563
06/11/2019 25.98 26.26 25.895 26.18 3,928,864
06/10/2019 26.01 26.44 25.78 25.78 3,602,376
06/07/2019 25.7 26.03 25.615 25.9 3,349,802
06/06/2019 25.75 25.93 25.46 25.68 4,595,370
06/05/2019 24.78 25.8 24.675 25.76 7,512,079
06/04/2019 23.86 24.72 23.78 24.7 6,538,727
06/03/2019 22.73 23.6 22.71 23.57 6,684,030
05/31/2019 22.62 23.07 22.61 22.8 3,548,854
05/30/2019 22.65 23.15 22.42 22.95 3,189,515
05/29/2019 23.35 23.4 22.57 22.8 5,466,626
05/28/2019 23.65 24.02 23.53 23.53 4,071,582
05/24/2019 23.44 23.66 23.225 23.54 3,327,799
05/23/2019 24.05 24.16 23.35 23.46 5,275,350
05/22/2019 23.72 24.305 23.58 24.27 5,058,876
05/21/2019 23.76 23.92 23.355 23.87 4,280,993
05/20/2019 23.4 23.81 23.1 23.74 8,659,859
05/17/2019 22.6 23.71 22.41 23.58 14,481,480
05/16/2019 21.44 22.05 21.41 21.88 3,756,868
05/15/2019 21.53 21.72 21.34 21.36 4,220,829
05/14/2019 21 21.68 20.9 21.63 4,392,077
05/13/2019 21.32 21.35 20.835 20.95 5,226,862
05/10/2019 22.04 22.08 21.4 21.79 5,153,572
05/09/2019 22.22 22.295 21.67 22.12 4,617,747
05/08/2019 21.81 22.505 21.73 22.28 3,659,479
05/07/2019 22.11 22.435 21.65 21.88 6,837,001
05/06/2019 22.28 22.415 21.84 22.33 6,136,651
05/03/2019 22.82 23.01 22.31 22.74 6,157,854
05/02/2019 23.96 24.1 22.56 22.82 17,779,920
05/01/2019 23.16 23.3 21.98 22.04 7,976,126
04/30/2019 22.83 23.17 22.79 23.09 5,748,258
04/29/2019 22.88 23.09 22.77 22.86 3,028,290
04/26/2019 22.59 22.82 22.39 22.8 2,519,435
04/25/2019 22.8 22.86 22.39 22.47 3,639,998
04/24/2019 22.44 22.98 22.27 22.83 4,414,056
04/23/2019 22.03 22.49 22.03 22.38 2,608,156
04/22/2019 22.06 22.18 21.82 21.94 2,331,520
04/18/2019 21.83 22.36 21.74 22.16 3,707,664
04/17/2019 21.79 22.22 21.695 21.93 2,402,225
04/16/2019 21.97 21.99 21.68 21.8 3,236,599
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio