Under Armour Inc A (UAA) Historical Stock Data
6.64 ↓0.09 (-1.34%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UAA is down -0.25% a day on average. There have been 14 days where Under Armour Inc A closed green and 16 days where UAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 6.74 | 6.64 | ↓$0.10 (-1.48%) | 6.55 | 6.80 | 4.81M |
| 2024-04-30 | 6.76 | 6.73 | ↓$0.03 (-0.44%) | 6.71 | 6.81 | 4.44M |
| 2024-04-29 | 6.83 | 6.83 | ↑$0.00 (0.00%) | 6.80 | 6.89 | 3.66M |
| 2024-04-26 | 6.74 | 6.80 | ↑$0.06 (0.89%) | 6.71 | 6.88 | 2.70M |
| 2024-04-25 | 6.75 | 6.69 | ↓$0.06 (-0.89%) | 6.64 | 6.79 | 3.46M |
| 2024-04-24 | 6.85 | 6.85 | ↑$0.00 (0.00%) | 6.76 | 6.90 | 4.65M |
| 2024-04-23 | 6.79 | 6.85 | ↑$0.06 (0.88%) | 6.77 | 6.93 | 3.96M |
| 2024-04-22 | 6.77 | 6.78 | ↑$0.01 (0.15%) | 6.75 | 6.88 | 5.30M |
| 2024-04-19 | 6.59 | 6.73 | ↑$0.14 (2.12%) | 6.59 | 6.82 | 4.54M |
| 2024-04-18 | 6.55 | 6.61 | ↑$0.06 (0.92%) | 6.53 | 6.70 | 3.77M |
| 2024-04-17 | 6.66 | 6.55 | ↓$0.11 (-1.65%) | 6.53 | 6.68 | 4.28M |
| 2024-04-16 | 6.48 | 6.60 | ↑$0.12 (1.85%) | 6.43 | 6.61 | 7.54M |
| 2024-04-15 | 6.59 | 6.56 | ↓$0.03 (-0.46%) | 6.51 | 6.68 | 6.22M |
| 2024-04-12 | 6.59 | 6.56 | ↓$0.03 (-0.46%) | 6.51 | 6.63 | 6.61M |
| 2024-04-11 | 6.78 | 6.64 | ↓$0.14 (-2.06%) | 6.64 | 6.93 | 8.02M |
| 2024-04-10 | 6.65 | 6.70 | ↑$0.05 (0.75%) | 6.65 | 6.77 | 7.80M |
| 2024-04-09 | 6.83 | 6.83 | ↑$0.00 (0.00%) | 6.75 | 6.87 | 5.81M |
| 2024-04-08 | 6.90 | 6.80 | ↓$0.10 (-1.45%) | 6.79 | 6.94 | 5.48M |
| 2024-04-05 | 6.89 | 6.82 | ↓$0.07 (-1.02%) | 6.82 | 6.97 | 5.50M |
| 2024-04-04 | 7.10 | 6.90 | ↓$0.20 (-2.82%) | 6.87 | 7.19 | 6.64M |
| 2024-04-03 | 7.07 | 6.98 | ↓$0.09 (-1.27%) | 6.93 | 7.12 | 10.31M |
| 2024-04-02 | 7.15 | 7.08 | ↓$0.07 (-0.98%) | 7.00 | 7.21 | 8.08M |
| 2024-04-01 | 7.39 | 7.31 | ↓$0.08 (-1.08%) | 7.27 | 7.43 | 5.74M |
| 2024-03-28 | 7.29 | 7.38 | ↑$0.09 (1.23%) | 7.28 | 7.43 | 5.20M |
| 2024-03-27 | 7.17 | 7.26 | ↑$0.09 (1.26%) | 7.11 | 7.26 | 6.05M |
| 2024-03-26 | 7.16 | 7.10 | ↓$0.06 (-0.84%) | 7.08 | 7.25 | 4.46M |
| 2024-03-25 | 7.20 | 7.12 | ↓$0.08 (-1.11%) | 7.06 | 7.33 | 6.25M |
| 2024-03-22 | 7.25 | 7.15 | ↓$0.10 (-1.38%) | 7.14 | 7.29 | 4.90M |
| 2024-03-21 | 7.30 | 7.37 | ↑$0.07 (0.96%) | 7.25 | 7.43 | 5.86M |
| 2024-03-20 | 7.23 | 7.29 | ↑$0.06 (0.83%) | 7.14 | 7.29 | 5.79M |
Create an account or log in to view more rows.
$UAA Ride this train. You won't regret.
$UAA Keep up the pressure.
$UAA what’s gonna happen now
$UAA pressure
$UAA let’s go baby!
$UAA market starting to dump
$UAA -
Buy
buy
buy!
$UAA I blocked some bears and I liked it!
$UAA holdddd it tight yall
$UAA cup and handle dont play