UNDER ARMOUR, INC. (NYSE:UAA)
8.55 USD 
-0.05 (-0.58%)
Delayed Price / Updated:
4:00 PM EST, Dec 04, 2023 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for UAA -- 11/05/2023 to 12/05/2023
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 12/04/2023 | $8.73 | $8.50 | $8.55 | 4,871,806 | -0.58%  |
| 12/01/2023 | $8.62 | $8.09 | $8.60 | 6,856,523 | +5.65%  |
| 11/30/2023 | $8.25 | $8.05 | $8.14 | 5,964,873 | -0.61% |
| 11/29/2023 | $8.32 | $8.10 | $8.19 | 5,788,723 | +1.87% |
| 11/28/2023 | $8.10 | $7.76 | $8.04 | 7,262,303 | +1.13% |
| 11/27/2023 | $8.05 | $7.61 | $7.95 | 8,720,791 | +3.52% |
| 11/24/2023 | $7.75 | $7.58 | $7.68 | 4,135,173 | +0.26% |
| 11/22/2023 | $7.74 | $7.60 | $7.66 | 4,287,408 | +1.06% |
| 11/21/2023 | $7.70 | $7.56 | $7.58 | 4,824,498 | -1.43% |
| 11/20/2023 | $7.79 | $7.60 | $7.69 | 5,685,734 | +0.13% |
| 11/17/2023 | $7.75 | $7.63 | $7.68 | 4,913,052 | +0.92% |
| 11/16/2023 | $7.84 | $7.58 | $7.61 | 5,686,734 | -3.43% |
| 11/15/2023 | $8.00 | $7.65 | $7.88 | 10,551,407 | +3.96% |
| 11/14/2023 | $7.71 | $7.24 | $7.58 | 9,803,896 | +8.60% |
| 11/13/2023 | $7.33 | $6.94 | $6.98 | 7,995,988 | -5.42% |
| 11/10/2023 | $7.41 | $7.13 | $7.38 | 7,794,827 | +2.79% |
| 11/09/2023 | $7.55 | $7.18 | $7.18 | 6,909,906 | -3.23% |
| 11/08/2023 | $7.70 | $6.91 | $7.42 | 13,544,538 | +2.91% |
| 11/07/2023 | $7.33 | $7.03 | $7.21 | 9,709,161 | +1.55% |
| 11/06/2023 | $7.30 | $7.09 | $7.10 | 5,876,153 | -16.96% |