Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UAA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 6.89 | 0.12 | 1.77% | 6.84 | 6.90 | 6.76 | 6,764,053 |
| Jul 25 2024 | 6.77 | 0.25 | 3.83% | 6.54 | 6.82 | 6.54 | 11,949,961 |
| Jul 24 2024 | 6.52 | -0.04 | -0.61% | 6.55 | 6.635 | 6.4901 | 10,953,291 |
| Jul 23 2024 | 6.56 | -0.14 | -2.02% | 6.49 | 6.70 | 6.45 | 12,027,721 |
| Jul 22 2024 | 6.695 | -0.01 | -0.07% | 6.72 | 6.75 | 6.555 | 10,108,714 |
| Jul 19 2024 | 6.70 | 0.05 | 0.75% | 6.58 | 6.77 | 6.56 | 8,488,369 |
| Jul 18 2024 | 6.65 | -0.24 | -3.48% | 6.82 | 6.93 | 6.64 | 8,953,329 |
| Jul 17 2024 | 6.89 | 0.22 | 3.30% | 6.68 | 6.93 | 6.67 | 12,857,733 |
| Jul 16 2024 | 6.67 | 0.16 | 2.46% | 6.50 | 6.70 | 6.50 | 11,150,565 |
| Jul 15 2024 | 6.51 | -0.36 | -5.24% | 6.83 | 6.87 | 6.50 | 14,201,173 |
| Jul 12 2024 | 6.87 | -0.12 | -1.72% | 7.05 | 7.07 | 6.84 | 12,552,347 |
| Jul 11 2024 | 6.99 | 0.09 | 1.30% | 7.00 | 7.04 | 6.86 | 9,689,825 |
| Jul 10 2024 | 6.90 | 0.10 | 1.47% | 6.83 | 6.90 | 6.72 | 11,448,369 |
| Jul 09 2024 | 6.80 | 0.00 | 0.00% | 6.73 | 6.87 | 6.66 | 12,286,802 |
| Jul 08 2024 | 6.80 | 0.40 | 6.25% | 6.46 | 6.86 | 6.45 | 16,446,229 |
| Jul 05 2024 | 6.40 | 0.00 | 0.00% | 6.40 | 6.55 | 6.35 | 13,161,345 |
| Jul 03 2024 | 6.40 | -0.04 | -0.62% | 6.48 | 6.586 | 6.38 | 9,553,688 |
| Jul 02 2024 | 6.44 | -0.07 | -1.08% | 6.49 | 6.53 | 6.33 | 12,410,495 |
| Jul 01 2024 | 6.51 | -0.16 | -2.40% | 6.72 | 6.74 | 6.44 | 13,241,529 |
| Jun 28 2024 | 6.67 | -0.18 | -2.63% | 6.75 | 6.84 | 6.59 | 16,673,844 |
| Jun 27 2024 | 6.85 | -0.19 | -2.70% | 6.97 | 6.99 | 6.79 | 8,948,348 |
| Jun 26 2024 | 7.04 | 0.10 | 1.44% | 6.97 | 7.13 | 6.91 | 10,190,756 |
| Jun 25 2024 | 6.94 | -0.19 | -2.66% | 7.11 | 7.15 | 6.90 | 8,101,246 |
| Jun 24 2024 | 7.13 | 0.14 | 2.00% | 6.78 | 7.225 | 6.685 | 13,660,665 |
| Jun 21 2024 | 6.99 | 0.00 | 0.00% | 6.99 | 7.09 | 6.96 | 9,506,411 |
| Jun 20 2024 | 6.99 | 0.04 | 0.58% | 6.88 | 7.14 | 6.88 | 9,396,154 |
| Jun 18 2024 | 6.95 | 0.01 | 0.14% | 6.87 | 6.965 | 6.76 | 9,988,914 |
| Jun 17 2024 | 6.94 | 0.26 | 3.89% | 6.65 | 7.01 | 6.58 | 10,197,371 |
| Jun 14 2024 | 6.68 | -0.08 | -1.18% | 6.67 | 6.79 | 6.6601 | 8,017,270 |
| Jun 13 2024 | 6.76 | -0.02 | -0.29% | 6.76 | 6.79 | 6.66 | 5,689,816 |
| Jun 12 2024 | 6.78 | -0.04 | -0.59% | 6.87 | 6.98 | 6.765 | 6,682,004 |
| Jun 11 2024 | 6.82 | 0.01 | 0.15% | 6.75 | 6.82 | 6.74 | 5,580,576 |
| Jun 10 2024 | 6.81 | -0.10 | -1.45% | 6.84 | 6.93 | 6.78 | 6,991,432 |
| Jun 07 2024 | 6.91 | -0.03 | -0.43% | 6.84 | 7.06 | 6.825 | 5,546,828 |
| Jun 06 2024 | 6.94 | 0.06 | 0.87% | 6.90 | 6.955 | 6.85 | 5,023,940 |
| Jun 05 2024 | 6.88 | -0.14 | -1.99% | 7.02 | 7.05 | 6.78 | 8,418,484 |
| Jun 04 2024 | 7.02 | 0.07 | 1.01% | 6.90 | 7.08 | 6.86 | 14,669,301 |
| Jun 03 2024 | 6.95 | -0.24 | -3.34% | 7.20 | 7.2792 | 6.93 | 9,740,726 |
| May 31 2024 | 7.19 | 0.24 | 3.45% | 6.96 | 7.205 | 6.95 | 9,559,223 |
| May 30 2024 | 6.95 | 0.01 | 0.14% | 6.99 | 7.02 | 6.82 | 10,033,349 |
| May 29 2024 | 6.94 | 0.10 | 1.46% | 6.76 | 7.06 | 6.76 | 12,883,675 |
| May 28 2024 | 6.84 | 0.19 | 2.86% | 6.71 | 6.85 | 6.68 | 8,557,076 |
| May 24 2024 | 6.65 | -0.07 | -1.04% | 6.76 | 6.79 | 6.60 | 9,655,171 |
| May 23 2024 | 6.72 | -0.23 | -3.31% | 6.87 | 6.88 | 6.64 | 11,783,287 |
| May 22 2024 | 6.95 | 0.10 | 1.46% | 6.83 | 6.98 | 6.80 | 12,731,839 |
| May 21 2024 | 6.85 | 0.15 | 2.24% | 6.70 | 6.86 | 6.69 | 9,928,145 |
| May 20 2024 | 6.70 | -0.08 | -1.18% | 6.78 | 6.905 | 6.66 | 17,929,229 |
| May 17 2024 | 6.78 | 0.07 | 1.04% | 6.64 | 6.85 | 6.54 | 15,066,247 |
| May 16 2024 | 6.71 | -0.09 | -1.32% | 6.25 | 7.03 | 6.18 | 41,353,043 |
| May 15 2024 | 6.80 | -0.03 | -0.44% | 6.92 | 6.92 | 6.74 | 8,952,274 |
| May 14 2024 | 6.83 | 0.05 | 0.74% | 6.87 | 7.01 | 6.80 | 6,640,443 |
| May 13 2024 | 6.78 | 0.07 | 1.04% | 6.78 | 7.03 | 6.75 | 8,247,619 |
| May 10 2024 | 6.71 | -0.08 | -1.18% | 6.76 | 6.82 | 6.64 | 6,605,661 |
| May 09 2024 | 6.79 | 0.15 | 2.26% | 6.69 | 6.79 | 6.61 | 6,598,301 |
| May 08 2024 | 6.64 | -0.07 | -1.04% | 6.67 | 6.68 | 6.59 | 7,436,335 |
| May 07 2024 | 6.71 | 0.03 | 0.45% | 6.71 | 6.77 | 6.69 | 4,940,012 |
| May 06 2024 | 6.68 | -0.06 | -0.89% | 6.80 | 6.87 | 6.64 | 5,913,432 |
| May 03 2024 | 6.74 | 0.02 | 0.30% | 6.82 | 6.89 | 6.70 | 5,607,270 |
| May 02 2024 | 6.72 | 0.08 | 1.20% | 6.76 | 6.85 | 6.62 | 4,817,797 |
| May 01 2024 | 6.64 | -0.09 | -1.34% | 6.74 | 6.7999 | 6.55 | 4,812,393 |
| Apr 30 2024 | 6.73 | -0.10 | -1.46% | 6.76 | 6.81 | 6.71 | 4,442,287 |
| Apr 29 2024 | 6.83 | 0.03 | 0.44% | 6.84 | 6.885 | 6.80 | 3,656,265 |
