Under Armour Cl A Historical Data

UAA Page 2
Download
Date Close Price change Market cap Trading volume
Aug 9 $ 25.29
+1.57%
$ 50.58 billion $ 1,379
Aug 2 $ 24.89
+17.07%
$ 49.78 billion $ 615
Jul 19 $ 20.11
+6.96%
$ 40.22 billion $ 437
Jul 12 $ 19.36
-7.70%
$ 4.58 million $ 283
Jul 5 $ 20.56
-1.16%
$ 4.86 million $ 124
Jun 28 $ 21.2
+1.59%
$ 5.01 million $ 318
Jun 21 $ 21.13
+7.07%
$ 5 million $ 146
Jun 14 $ 19.74
-3.96%
$ 4.67 million $ 140
Jun 7 $ 21.19
-2.25%
$ 5.01 million $ 345
May 31 $ 21.67
-5.37%
$ 5.13 million $ 1,125
May 24 $ 21.96
+3.58%
$ 5.19 million $ 22,489
May 17 $ 22.11
-2.71%
$ 5.23 million $ 134
May 10 $ 22.72
-10.67%
$ 5.37 million $ 1,017
May 3 $ 25.43
+1.97%
$ 6.01 million $ 6,612
Apr 19 $ 22.91
+6.01%
$ 5.42 million $ 1,394
Apr 12 $ 21.89
-1.40%
$ 5.18 million $ 2,197
Apr 5 $ 22.68
-1.96%
$ 5.36 million $ 46
Mar 29 $ 21.57
+0.09%
$ 5.1 million $ 173
Mar 22 $ 21.18
-6.88%
$ 5.01 million $ 43
Mar 15 $ 23.04
-3.97%
$ 5.45 million $ 117
Mar 8 $ 22.75
+1.14%
$ 5.38 million $ 1,138
Mar 1 $ 22.51
-4.53%
$ 5.32 million $ 3,423
Feb 22 $ 21.52
-5.18%
$ 5.09 million $ 2,239
Feb 15 $ 22.7
+1.98%
$ 5.37 million $ 359
Feb 8 $ 22.26
+8.06%
$ 5.26 million $ 1,964
Feb 1 $ 20.57
+14.64%
$ 4.86 million $ 2,542
Jan 25 $ 17.65
-0.11%
$ 4.17 million $ 1,218
Jan 18 $ 18.39
+1.41%
$ 4.35 million $ 426
Jan 11 $ 17.65
+0.07%
$ 4.18 million $ 706
Jan 4 $ 17.64
-1.77%
$ 4.17 million $ 2,852
Dec 28 $ 17.19
+2.28%
$ 4.07 million $ 3,111
Dec 21 $ 17.32
+0.05%
$ 4.1 million $ 2,057
Dec 7 $ 17.69
+4.42%
$ -- $ 189
Nov 30 $ 16.84
+2.31%
$ -- $ 1,280
Nov 23 $ 16.41
-2.42%
$ 3.88 million $ 314
Nov 16 $ 16.62
+12.18%
$ 3.93 million $ 1,517
Nov 9 $ 14.82
-4.74%
$ 3.5 million $ 3,117
Nov 2 $ 14.83
+7.93%
$ 3.51 million $ 3,103
Oct 26 $ 13.74
+0.01%
$ 3.25 million $ 2,996
Oct 12 $ 13.09
+1.74%
$ 3.1 million $ 39
Oct 5 $ 12.13
+0.36%
$ 2.87 million $ 1,039
Sep 28 $ 12.08
+6.74%
$ 2.86 million $ 789
Sep 21 $ 11.16
+3.57%
$ 2.64 million $ 3,620
Sep 14 $ 11.74
+3.82%
$ 2.78 million $ 6,527
Sep 7 $ 11.31
+8.50%
$ 2.67 million $ 4,286
Aug 31 $ 10.43
+6.85%
$ 2.47 million $ 4,902
Aug 17 $ 9.73
-6.41%
$ 2.3 million $ 2,045
Aug 10 $ 10.83
+0.56%
$ 2.56 million $ 7,100
Aug 3 $ 10.3
-1.68%
$ 2.44 million $ 5,892
Jul 27 $ 10.47
-8.47%
$ 2.48 million $ 70,852