Under Armour Inc A (UAA) Historical Stock Data
5.84 ↓0.10 (-1.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UAA is up 0.28% a day on average. There have been 19 days where Under Armour Inc A closed green and 11 days where UAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.96 | 5.84 | ↓$0.12 (-2.01%) | 5.83 | 6.00 | 15.51M |
| 2025-05-08 | 5.89 | 5.94 | ↑$0.05 (0.85%) | 5.81 | 6.05 | 17.62M |
| 2025-05-07 | 5.72 | 5.72 | ↑$0.00 (0.00%) | 5.61 | 5.80 | 12.81M |
| 2025-05-06 | 5.84 | 5.70 | ↓$0.14 (-2.40%) | 5.66 | 5.91 | 9.28M |
| 2025-05-05 | 5.93 | 5.90 | ↓$0.03 (-0.51%) | 5.90 | 6.10 | 13.31M |
| 2025-05-02 | 5.93 | 5.99 | ↑$0.06 (1.01%) | 5.86 | 6.01 | 8.78M |
| 2025-05-01 | 5.73 | 5.80 | ↑$0.07 (1.22%) | 5.72 | 5.90 | 12.23M |
| 2025-04-30 | 5.66 | 5.72 | ↑$0.06 (1.06%) | 5.50 | 5.73 | 12.70M |
| 2025-04-29 | 5.73 | 5.81 | ↑$0.08 (1.40%) | 5.66 | 5.86 | 12.91M |
| 2025-04-28 | 5.70 | 5.79 | ↑$0.09 (1.58%) | 5.69 | 5.87 | 11.89M |
| 2025-04-25 | 5.81 | 5.71 | ↓$0.10 (-1.72%) | 5.66 | 5.83 | 14.03M |
| 2025-04-24 | 5.93 | 5.80 | ↓$0.13 (-2.19%) | 5.76 | 5.95 | 12.46M |
| 2025-04-23 | 6.10 | 5.78 | ↓$0.32 (-5.25%) | 5.78 | 6.18 | 10.60M |
| 2025-04-22 | 5.80 | 5.86 | ↑$0.06 (1.03%) | 5.73 | 5.92 | 10.28M |
| 2025-04-21 | 5.79 | 5.74 | ↓$0.05 (-0.86%) | 5.55 | 5.79 | 13.39M |
| 2025-04-17 | 5.56 | 5.83 | ↑$0.27 (4.86%) | 5.55 | 5.86 | 16.46M |
| 2025-04-16 | 5.70 | 5.56 | ↓$0.14 (-2.46%) | 5.45 | 5.79 | 8.64M |
| 2025-04-15 | 5.47 | 5.74 | ↑$0.27 (4.94%) | 5.47 | 5.90 | 18.49M |
| 2025-04-14 | 5.34 | 5.44 | ↑$0.10 (1.87%) | 5.24 | 5.52 | 16.03M |
| 2025-04-11 | 5.18 | 5.19 | ↑$0.01 (0.19%) | 4.96 | 5.25 | 15.70M |
| 2025-04-10 | 5.51 | 5.20 | ↓$0.31 (-5.63%) | 4.99 | 5.53 | 17.28M |
| 2025-04-09 | 4.89 | 5.63 | ↑$0.74 (15.13%) | 4.78 | 5.85 | 38.42M |
| 2025-04-08 | 5.53 | 4.94 | ↓$0.59 (-10.59%) | 4.82 | 5.53 | 22.14M |
| 2025-04-07 | 5.00 | 5.24 | ↑$0.24 (4.80%) | 4.82 | 5.38 | 35.99M |
| 2025-04-04 | 5.00 | 5.26 | ↑$0.26 (5.20%) | 4.84 | 5.56 | 30.14M |
| 2025-04-03 | 5.95 | 5.36 | ↓$0.59 (-9.92%) | 5.30 | 5.97 | 35.64M |
| 2025-04-02 | 6.30 | 6.60 | ↑$0.30 (4.76%) | 6.28 | 6.69 | 12.76M |
| 2025-04-01 | 6.30 | 6.35 | ↑$0.05 (0.79%) | 6.24 | 6.40 | 15.19M |
| 2025-03-31 | 6.22 | 6.25 | ↑$0.04 (0.56%) | 6.10 | 6.28 | 8.21M |
| 2025-03-28 | 6.25 | 6.30 | ↑$0.05 (0.80%) | 6.21 | 6.36 | 9.59M |
Create an account or log in to view more rows.
$UAA Beautiful!!
$UAA nice gap
$UAA let’s gooooo
$UAA somebody knows something
$UAA my put options are fine
$UAA We will not sell!
$UAA I already know
tomorrow the bulls going to say "next week" just like every week.
$UAA CHUG CHUG CHUG
$UAA always with good potential for a long term Hodl
$UAA Price target here?