Under Armour Inc A (UAA) Historical Stock Data
4.53 ↓0.11 (-2.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UAA is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 4.60 | 4.53 | ↓$0.07 (-1.52%) | 4.51 | 4.63 | 7M |
| 2025-12-03 | 4.60 | 4.64 | ↑$0.04 (0.87%) | 4.56 | 4.70 | 5.73M |
| 2025-12-02 | 4.62 | 4.56 | ↓$0.06 (-1.30%) | 4.51 | 4.63 | 5.49M |
| 2025-12-01 | 4.57 | 4.58 | ↑$0.01 (0.22%) | 4.53 | 4.70 | 6.52M |
| 2025-11-28 | 4.63 | 4.62 | ↓$0.01 (-0.22%) | 4.60 | 4.66 | 3.43M |
| 2025-11-26 | 4.48 | 4.62 | ↑$0.14 (3.13%) | 4.45 | 4.69 | 6.11M |
| 2025-11-25 | 4.45 | 4.50 | ↑$0.05 (1.12%) | 4.42 | 4.59 | 9.30M |
| 2025-11-24 | 4.29 | 4.40 | ↑$0.11 (2.56%) | 4.23 | 4.44 | 8.74M |
| 2025-11-21 | 4.19 | 4.28 | ↑$0.09 (2.15%) | 4.18 | 4.36 | 9.88M |
| 2025-11-20 | 4.25 | 4.17 | ↓$0.08 (-1.88%) | 4.13 | 4.31 | 8M |
| 2025-11-19 | 4.29 | 4.23 | ↓$0.06 (-1.40%) | 4.20 | 4.35 | 6.24M |
| 2025-11-18 | 4.20 | 4.27 | ↑$0.07 (1.67%) | 4.17 | 4.30 | 7.45M |
| 2025-11-17 | 4.50 | 4.26 | ↓$0.24 (-5.33%) | 4.23 | 4.50 | 14.48M |
| 2025-11-14 | 4.57 | 4.53 | ↓$0.04 (-0.88%) | 4.51 | 4.62 | 9.44M |
| 2025-11-13 | 4.78 | 4.66 | ↓$0.12 (-2.51%) | 4.66 | 4.86 | 6.29M |
| 2025-11-12 | 4.69 | 4.81 | ↑$0.12 (2.56%) | 4.69 | 4.83 | 11.13M |
| 2025-11-11 | 4.52 | 4.63 | ↑$0.11 (2.43%) | 4.50 | 4.73 | 8.26M |
| 2025-11-10 | 4.69 | 4.48 | ↓$0.21 (-4.48%) | 4.43 | 4.71 | 8.90M |
| 2025-11-07 | 4.51 | 4.66 | ↑$0.15 (3.33%) | 4.51 | 4.69 | 15.48M |
| 2025-11-06 | 4.53 | 4.55 | ↑$0.02 (0.44%) | 4.35 | 4.69 | 17.14M |
| 2025-11-05 | 4.44 | 4.61 | ↑$0.17 (3.83%) | 4.43 | 4.66 | 14.16M |
| 2025-11-04 | 4.52 | 4.48 | ↓$0.04 (-0.88%) | 4.44 | 4.52 | 10.97M |
| 2025-11-03 | 4.61 | 4.57 | ↓$0.04 (-0.87%) | 4.52 | 4.62 | 8.98M |
| 2025-10-31 | 4.50 | 4.61 | ↑$0.11 (2.44%) | 4.45 | 4.62 | 9.28M |
| 2025-10-30 | 4.62 | 4.55 | ↓$0.07 (-1.52%) | 4.47 | 4.63 | 12.18M |
| 2025-10-29 | 4.70 | 4.62 | ↓$0.08 (-1.70%) | 4.61 | 4.76 | 11.19M |
| 2025-10-28 | 4.82 | 4.72 | ↓$0.10 (-2.07%) | 4.71 | 4.83 | 8.75M |
| 2025-10-27 | 4.86 | 4.85 | ↓$0.01 (-0.21%) | 4.82 | 4.94 | 9.49M |
| 2025-10-24 | 4.88 | 4.81 | ↓$0.07 (-1.43%) | 4.80 | 4.91 | 7.37M |
| 2025-10-23 | 4.79 | 4.85 | ↑$0.06 (1.25%) | 4.76 | 4.87 | 8.16M |
Create an account or log in to view more rows.
$UAA 50% chance this will go up or down. I am a professional guys.
$UAA swing puts
$UAA See ya Monday
$UAA I need a smoke after this trade
$UAA love cooking these little bears on here
$UAA is being added
$UAA Longs will be rewarded handsomely
$UAA Beautiful!! 😀
$UAA nice gap
$UAA let’s gooooo