Under Armour (UAA)
5.0800
-0.2800 (-5.22%)
NYSE · Last Trade: Apr 4th, 9:51 AM EDT
Historical Prices For Under Armour (UAA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 5.95 | 5.96 | 5.30 | 5.36 | 35,639,435 | 5.36 |
| 4/02/2025 | 6.30 | 6.68 | 6.28 | 6.60 | 12,763,304 | 6.60 |
| 4/01/2025 | 6.30 | 6.40 | 6.24 | 6.35 | 15,193,463 | 6.35 |
| 3/31/2025 | 6.22 | 6.28 | 6.10 | 6.25 | 8,314,207 | 6.25 |
| 3/28/2025 | 6.25 | 6.36 | 6.21 | 6.30 | 9,587,890 | 6.30 |
| 3/27/2025 | 6.28 | 6.40 | 6.25 | 6.35 | 9,417,208 | 6.35 |
| 3/26/2025 | 6.39 | 6.41 | 6.21 | 6.32 | 14,176,773 | 6.32 |
| 3/25/2025 | 6.63 | 6.70 | 6.38 | 6.39 | 12,828,102 | 6.39 |
| 3/24/2025 | 6.46 | 6.64 | 6.44 | 6.61 | 18,738,173 | 6.61 |
| 3/21/2025 | 6.35 | 6.50 | 6.28 | 6.42 | 20,111,996 | 6.42 |
| 3/20/2025 | 6.54 | 6.63 | 6.46 | 6.47 | 12,903,236 | 6.47 |
| 3/19/2025 | 6.69 | 6.73 | 6.58 | 6.60 | 11,344,413 | 6.60 |
| 3/18/2025 | 6.96 | 6.97 | 6.69 | 6.71 | 9,618,492 | 6.71 |
| 3/17/2025 | 6.74 | 7.02 | 6.73 | 6.94 | 18,301,975 | 6.94 |
| 3/14/2025 | 7.14 | 7.16 | 6.70 | 6.70 | 20,514,374 | 6.70 |
| 3/13/2025 | 7.13 | 7.30 | 6.92 | 7.05 | 20,515,094 | 7.05 |
| 3/12/2025 | 7.42 | 7.47 | 6.94 | 7.19 | 13,486,937 | 7.19 |
| 3/11/2025 | 7.27 | 7.48 | 7.20 | 7.38 | 13,719,465 | 7.38 |
| 3/10/2025 | 7.01 | 7.47 | 7.00 | 7.26 | 12,089,703 | 7.26 |
| 3/07/2025 | 6.78 | 7.11 | 6.73 | 7.08 | 15,136,929 | 7.08 |
| 3/06/2025 | 6.93 | 7.20 | 6.87 | 6.90 | 17,788,505 | 6.90 |
| 3/05/2025 | 6.71 | 6.96 | 6.66 | 6.95 | 14,915,941 | 6.95 |
| 3/04/2025 | 6.62 | 6.79 | 6.49 | 6.67 | 13,301,932 | 6.67 |
| 3/03/2025 | 6.91 | 6.98 | 6.63 | 6.72 | 18,028,052 | 6.72 |
| 2/28/2025 | 6.78 | 6.90 | 6.75 | 6.81 | 9,433,502 | 6.81 |
| 2/27/2025 | 6.95 | 7.00 | 6.77 | 6.78 | 10,068,143 | 6.78 |
| 2/26/2025 | 7.22 | 7.27 | 6.89 | 6.98 | 10,073,945 | 6.98 |
| 2/25/2025 | 7.17 | 7.23 | 7.03 | 7.11 | 9,948,790 | 7.11 |
| 2/24/2025 | 7.20 | 7.32 | 7.07 | 7.21 | 12,139,531 | 7.21 |
| 2/21/2025 | 7.26 | 7.31 | 7.05 | 7.09 | 9,805,281 | 7.09 |
| 2/20/2025 | 7.29 | 7.36 | 7.12 | 7.16 | 9,082,495 | 7.16 |
| 2/19/2025 | 7.17 | 7.30 | 7.10 | 7.24 | 10,928,850 | 7.24 |
| 2/18/2025 | 7.11 | 7.23 | 7.04 | 7.22 | 11,349,879 | 7.22 |
| 2/14/2025 | 7.26 | 7.29 | 7.09 | 7.10 | 9,948,196 | 7.10 |
| 2/13/2025 | 7.23 | 7.33 | 7.17 | 7.28 | 10,051,768 | 7.28 |
| 2/12/2025 | 7.11 | 7.18 | 7.03 | 7.14 | 9,435,635 | 7.14 |
| 2/11/2025 | 7.17 | 7.23 | 7.05 | 7.23 | 12,491,737 | 7.23 |
| 2/10/2025 | 7.35 | 7.48 | 7.23 | 7.28 | 12,860,076 | 7.28 |
| 2/07/2025 | 7.55 | 7.60 | 7.28 | 7.30 | 13,404,507 | 7.30 |
| 2/06/2025 | 8.46 | 8.65 | 7.56 | 7.60 | 22,316,291 | 7.60 |
| 2/05/2025 | 8.26 | 8.31 | 8.13 | 8.24 | 13,492,605 | 8.24 |
| 2/04/2025 | 8.24 | 8.48 | 8.11 | 8.25 | 8,999,088 | 8.25 |
| 2/03/2025 | 8.07 | 8.38 | 7.97 | 8.25 | 16,348,827 | 8.25 |
| 1/31/2025 | 8.63 | 8.63 | 8.35 | 8.35 | 9,094,552 | 8.35 |
| 1/30/2025 | 8.32 | 8.72 | 8.26 | 8.66 | 7,741,283 | 8.66 |
| 1/29/2025 | 8.15 | 8.34 | 8.04 | 8.21 | 7,816,030 | 8.21 |
| 1/28/2025 | 8.27 | 8.47 | 8.10 | 8.10 | 12,491,769 | 8.10 |
| 1/27/2025 | 8.36 | 8.47 | 8.07 | 8.26 | 14,276,925 | 8.26 |
| 1/24/2025 | 8.49 | 8.61 | 8.34 | 8.42 | 8,181,701 | 8.42 |
| 1/23/2025 | 8.55 | 8.60 | 8.30 | 8.52 | 7,296,033 | 8.52 |
| 1/22/2025 | 8.55 | 8.64 | 8.44 | 8.61 | 7,773,488 | 8.61 |
| 1/21/2025 | 8.27 | 8.58 | 8.25 | 8.54 | 9,395,002 | 8.54 |
| 1/17/2025 | 8.14 | 8.39 | 8.04 | 8.20 | 7,375,420 | 8.20 |
| 1/16/2025 | 7.95 | 8.08 | 7.71 | 8.08 | 8,608,452 | 8.08 |
| 1/15/2025 | 8.46 | 8.54 | 8.07 | 8.10 | 5,690,394 | 8.10 |
| 1/14/2025 | 8.37 | 8.45 | 8.12 | 8.19 | 6,652,152 | 8.19 |
| 1/13/2025 | 8.12 | 8.37 | 7.93 | 8.30 | 12,554,639 | 8.30 |
| 1/10/2025 | 7.98 | 8.23 | 7.93 | 8.21 | 9,747,841 | 8.21 |
| 1/08/2025 | 8.34 | 8.37 | 8.07 | 8.09 | 9,600,641 | 8.09 |
| 1/07/2025 | 8.53 | 8.67 | 8.38 | 8.39 | 11,582,219 | 8.39 |
| 1/06/2025 | 8.60 | 8.72 | 8.46 | 8.47 | 11,196,984 | 8.47 |