Under Armour (UAA)
9.3150 -0.2750 (-2.87%)
Under Armour is an American sports and apparel company that specializes in designing and manufacturing innovative athletic clothing, footwear, and accessories. Founded with a focus on performance enhancement, the brand is renowned for its moisture-wicking fabrics and cutting-edge technologies that cater to athletes and fitness enthusiasts alike. Under Armour aims to inspire athletes of all levels, promoting a healthy and active lifestyle through its diverse range of products, which include everything from running gear to training apparel. In addition to its core offerings, the company embraces digital fitness solutions, providing apps and platforms that support personal health and performance tracking.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 10.24 | 10.28 | 9.56 | 9.59 | 14,230,851 | 9.59 |
| 12/11/2024 | 10.15 | 10.31 | 10.02 | 10.30 | 11,177,254 | 10.30 |
| 12/10/2024 | 10.19 | 10.30 | 10.00 | 10.09 | 9,255,037 | 10.09 |
| 12/09/2024 | 10.16 | 10.53 | 10.14 | 10.18 | 7,994,460 | 10.18 |
| 12/06/2024 | 10.20 | 10.42 | 10.09 | 10.12 | 9,759,098 | 10.12 |
| 12/05/2024 | 10.17 | 10.39 | 9.98 | 10.03 | 5,967,088 | 10.03 |
| 12/04/2024 | 10.05 | 10.29 | 10.01 | 10.17 | 7,454,934 | 10.17 |
| 12/03/2024 | 10.10 | 10.34 | 9.93 | 10.18 | 8,723,152 | 10.18 |
| 12/02/2024 | 9.72 | 10.30 | 9.66 | 10.16 | 8,359,323 | 10.16 |
| 11/29/2024 | 9.75 | 9.83 | 9.62 | 9.71 | 3,451,135 | 9.71 |
| 11/27/2024 | 9.68 | 9.93 | 9.61 | 9.70 | 5,438,794 | 9.70 |
| 11/26/2024 | 9.64 | 9.71 | 9.42 | 9.69 | 11,089,284 | 9.69 |
| 11/25/2024 | 9.70 | 9.90 | 9.63 | 9.80 | 8,760,681 | 9.80 |
| 11/22/2024 | 9.36 | 9.73 | 9.36 | 9.52 | 7,311,766 | 9.52 |
| 11/21/2024 | 9.13 | 9.32 | 9.00 | 9.24 | 8,308,132 | 9.24 |
| 11/20/2024 | 9.30 | 9.30 | 8.96 | 9.12 | 9,810,099 | 9.12 |
| 11/19/2024 | 9.57 | 9.61 | 9.30 | 9.39 | 10,489,451 | 9.39 |
| 11/18/2024 | 9.91 | 9.95 | 9.56 | 9.80 | 10,911,145 | 9.80 |
| 11/15/2024 | 9.91 | 10.05 | 9.59 | 9.94 | 10,204,190 | 9.94 |
| 11/14/2024 | 9.83 | 10.15 | 9.78 | 9.85 | 10,753,270 | 9.85 |
| 11/13/2024 | 9.64 | 9.98 | 9.58 | 9.80 | 14,529,429 | 9.80 |
| 11/12/2024 | 9.48 | 9.81 | 9.38 | 9.57 | 14,166,192 | 9.57 |
| 11/11/2024 | 9.82 | 9.87 | 9.39 | 9.58 | 10,882,495 | 9.58 |
| 11/08/2024 | 11.05 | 11.08 | 9.62 | 9.68 | 18,487,235 | 9.68 |
| 11/07/2024 | 10.41 | 11.89 | 10.16 | 11.13 | 37,170,981 | 11.13 |
| 11/06/2024 | 8.97 | 8.98 | 8.74 | 8.75 | 14,254,216 | 8.75 |
| 11/05/2024 | 8.60 | 8.89 | 8.50 | 8.86 | 11,055,005 | 8.86 |
| 11/04/2024 | 8.52 | 8.72 | 8.50 | 8.64 | 11,080,431 | 8.64 |
| 11/01/2024 | 8.57 | 8.64 | 8.48 | 8.52 | 6,871,296 | 8.52 |
| 10/31/2024 | 8.71 | 8.78 | 8.45 | 8.55 | 9,803,109 | 8.55 |
| 10/30/2024 | 8.66 | 8.87 | 8.61 | 8.67 | 8,471,451 | 8.67 |
| 10/29/2024 | 8.68 | 8.91 | 8.57 | 8.72 | 10,973,444 | 8.72 |
| 10/28/2024 | 8.74 | 8.79 | 8.61 | 8.73 | 11,123,671 | 8.73 |
| 10/25/2024 | 8.69 | 8.87 | 8.60 | 8.63 | 5,764,367 | 8.63 |
| 10/24/2024 | 8.68 | 8.80 | 8.56 | 8.58 | 7,960,311 | 8.58 |
| 10/23/2024 | 8.90 | 8.90 | 8.48 | 8.56 | 11,819,102 | 8.56 |
| 10/22/2024 | 9.13 | 9.20 | 8.89 | 8.97 | 10,940,056 | 8.97 |
| 10/21/2024 | 9.27 | 9.35 | 8.98 | 9.14 | 9,022,188 | 9.14 |
| 10/18/2024 | 9.47 | 9.56 | 9.32 | 9.36 | 5,625,031 | 9.36 |
| 10/17/2024 | 9.43 | 9.58 | 9.34 | 9.48 | 10,731,310 | 9.48 |
| 10/16/2024 | 9.45 | 9.58 | 9.38 | 9.50 | 12,206,738 | 9.50 |
| 10/15/2024 | 9.09 | 9.50 | 9.07 | 9.39 | 17,496,571 | 9.39 |
| 10/14/2024 | 8.27 | 9.11 | 8.26 | 9.06 | 18,814,429 | 9.06 |
| 10/11/2024 | 8.34 | 8.44 | 8.27 | 8.31 | 8,147,208 | 8.31 |
| 10/10/2024 | 8.37 | 8.40 | 8.26 | 8.36 | 11,256,608 | 8.36 |
| 10/09/2024 | 8.51 | 8.51 | 8.23 | 8.41 | 12,192,338 | 8.41 |
| 10/08/2024 | 8.57 | 8.69 | 8.47 | 8.49 | 10,396,229 | 8.49 |
| 10/07/2024 | 8.80 | 8.81 | 8.42 | 8.50 | 11,989,682 | 8.50 |
| 10/04/2024 | 8.73 | 9.05 | 8.73 | 8.84 | 6,813,477 | 8.84 |
| 10/03/2024 | 8.57 | 8.69 | 8.45 | 8.60 | 11,743,512 | 8.60 |
| 10/02/2024 | 8.72 | 8.73 | 8.56 | 8.64 | 13,068,868 | 8.64 |
| 10/01/2024 | 8.88 | 8.98 | 8.73 | 8.86 | 13,910,113 | 8.86 |
| 9/30/2024 | 8.95 | 9.00 | 8.80 | 8.91 | 10,371,500 | 8.91 |
| 9/27/2024 | 8.80 | 9.03 | 8.73 | 8.94 | 13,282,234 | 8.94 |
| 9/26/2024 | 8.55 | 8.77 | 8.43 | 8.74 | 13,102,846 | 8.74 |
| 9/25/2024 | 7.99 | 8.37 | 7.88 | 8.29 | 16,513,877 | 8.29 |
| 9/24/2024 | 7.96 | 8.08 | 7.87 | 7.99 | 11,391,855 | 7.99 |
| 9/23/2024 | 7.82 | 7.87 | 7.53 | 7.76 | 17,952,123 | 7.76 |
| 9/20/2024 | 7.94 | 8.07 | 7.83 | 7.99 | 26,088,590 | 7.99 |
| 9/19/2024 | 7.88 | 8.20 | 7.83 | 7.93 | 13,554,359 | 7.93 |
| 9/18/2024 | 7.82 | 7.94 | 7.67 | 7.69 | 10,647,463 | 7.69 |
| 9/17/2024 | 7.97 | 7.98 | 7.67 | 7.79 | 14,344,299 | 7.79 |
| 9/16/2024 | 7.80 | 8.05 | 7.79 | 7.92 | 14,843,155 | 7.92 |
| 9/13/2024 | 7.35 | 7.67 | 7.30 | 7.65 | 14,684,017 | 7.65 |