ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

UA Under Armour Inc

6.698
-0.032 (-0.48%)
Feb 14 2025 - Closed
Delayed by 15 minutes

UA Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2025 6.63 -0.10 -1.49% 6.76 6.79 6.62 4,127,692
Feb 13 2025 6.73 0.12 1.82% 6.66 6.77 6.62 5,550,163
Feb 12 2025 6.61 -0.01 -0.15% 6.55 6.62 6.48 5,447,497
Feb 11 2025 6.62 -0.06 -0.90% 6.61 6.6651 6.51 4,655,126
Feb 10 2025 6.68 -0.02 -0.30% 6.75 6.88 6.66 3,747,922
Feb 07 2025 6.70 -0.34 -4.83% 7.00 7.0432 6.70 7,152,982
Feb 06 2025 7.04 -0.34 -4.61% 7.59 7.71 7.04 7,427,271
Feb 05 2025 7.38 0.00 0.00% 7.42 7.42 7.25 4,069,204
Feb 04 2025 7.38 0.03 0.41% 7.24 7.54 7.24 3,661,399
Feb 03 2025 7.35 -0.18 -2.39% 7.28 7.45 7.18 6,604,591
Jan 31 2025 7.53 -0.26 -3.34% 7.79 7.79 7.50 2,901,699
Jan 30 2025 7.79 0.38 5.13% 7.44 7.85 7.44 2,542,797
Jan 29 2025 7.41 0.05 0.68% 7.37 7.485 7.275 3,532,657
Jan 28 2025 7.36 -0.03 -0.41% 7.41 7.63 7.36 5,074,480
Jan 27 2025 7.39 -0.18 -2.38% 7.53 7.61 7.255 3,582,411
Jan 24 2025 7.57 -0.11 -1.43% 7.62 7.715 7.495 3,281,053
Jan 23 2025 7.68 0.00 0.00% 7.68 7.68 7.68 0
Jan 22 2025 7.68 0.06 0.79% 7.62 7.74 7.55 1,511,279
Jan 21 2025 7.62 0.28 3.81% 7.41 7.69 7.3901 3,579,222
Jan 17 2025 7.34 0.13 1.80% 7.25 7.49 7.21 2,831,458
Jan 16 2025 7.21 -0.06 -0.83% 7.20 7.23 6.96 2,938,297
Jan 15 2025 7.27 -0.06 -0.82% 7.54 7.63 7.23 2,549,039
Jan 14 2025 7.33 -0.12 -1.61% 7.49 7.56 7.27 2,708,983
Jan 13 2025 7.45 0.11 1.50% 7.25 7.50 7.11 3,941,370
Jan 10 2025 7.34 0.06 0.82% 7.18 7.38 7.13 3,433,173
Jan 08 2025 7.28 -0.25 -3.32% 7.47 7.49 7.25 2,711,752
Jan 07 2025 7.53 -0.08 -1.05% 7.66 7.75 7.5006 3,441,304
Jan 06 2025 7.61 0.11 1.47% 7.61 7.81 7.585 2,529,986
Jan 03 2025 7.50 0.22 3.02% 7.33 7.59 7.27 2,346,750
Jan 02 2025 7.28 -0.18 -2.41% 7.58 7.62 7.28 2,172,876
Dec 31 2024 7.46 0.09 1.22% 7.43 7.51 7.35 2,716,577
Dec 30 2024 7.37 -0.19 -2.51% 7.44 7.45 7.245 2,633,758
Dec 27 2024 7.56 -0.09 -1.18% 7.59 7.69 7.485 2,028,945
Dec 26 2024 7.65 0.07 0.92% 7.55 7.71 7.53 1,988,882
Dec 24 2024 7.58 -0.05 -0.66% 7.58 7.62 7.48 1,247,734
Dec 23 2024 7.63 -0.15 -1.93% 7.66 7.80 7.5207 1,522,502
Dec 20 2024 7.78 0.22 2.91% 7.52 7.89 7.45 4,526,691
Dec 19 2024 7.56 -0.13 -1.69% 7.74 7.80 7.56 2,305,721
Dec 18 2024 7.69 -0.14 -1.79% 7.90 8.00 7.67 3,411,811
Dec 17 2024 7.83 0.21 2.76% 7.61 7.87 7.605 4,123,606
Dec 16 2024 7.62 -0.38 -4.75% 7.99 7.99 7.62 4,691,145
Dec 13 2024 8.00 -0.70 -8.05% 8.76 8.76 8.00 5,656,339
Dec 12 2024 8.70 -0.48 -5.23% 9.12 9.12 8.64 5,048,950
Dec 11 2024 9.18 0.20 2.23% 9.01 9.18 8.97 3,422,342
Dec 10 2024 8.98 -0.09 -0.99% 9.10 9.16 8.97 2,776,246
Dec 09 2024 9.07 0.02 0.22% 9.14 9.38 9.04 2,800,592
Dec 06 2024 9.05 0.06 0.67% 9.10 9.305 9.01 2,504,321
Dec 05 2024 8.99 -0.07 -0.77% 9.05 9.25 8.96 2,495,441
Dec 04 2024 9.06 -0.04 -0.44% 9.02 9.15 8.93 2,380,908
Dec 03 2024 9.10 -0.03 -0.33% 9.03 9.255 8.88 3,795,013
Dec 02 2024 9.13 0.36 4.10% 8.70 9.265 8.70 4,084,908
Nov 29 2024 8.77 0.00 0.00% 8.82 8.89 8.725 1,465,531
Nov 27 2024 8.77 0.00 0.00% 8.82 9.02 8.735 1,973,964
Nov 26 2024 8.77 -0.14 -1.57% 8.85 8.85 8.60 1,906,695
Nov 25 2024 8.91 0.19 2.18% 8.83 9.025 8.8005 3,528,464
Nov 22 2024 8.72 0.29 3.44% 8.51 8.8394 8.51 3,534,771
Nov 21 2024 8.43 0.11 1.32% 8.34 8.475 8.22 3,937,597
Nov 20 2024 8.32 -0.25 -2.92% 8.47 8.48 8.19 3,276,258
Nov 19 2024 8.57 -0.26 -2.94% 8.67 8.725 8.475 4,145,309