Under Armour A

UAA
🏛️ usa →
4.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.07 21.27 20.87 21.19 3.8M
2021-12-30 21.15 21.47 21.01 21.04 3.3M
2021-12-29 20.99 21.39 20.93 21.08 3.4M
2021-12-28 20.93 21.42 20.86 20.93 3.3M
2021-12-27 20.63 21.08 20.50 20.90 4.4M
2021-12-23 20.51 20.69 20.26 20.62 4.1M
2021-12-22 20.40 20.62 20.08 20.36 5.2M
2021-12-21 20.21 20.56 20.21 20.50 6.7M
2021-12-20 20.79 20.82 19.83 19.94 6.7M
2021-12-17 21.19 21.29 20.65 20.90 7.3M
2021-12-16 21.73 22.10 21.28 21.37 8.9M
2021-12-15 22.42 22.65 21.59 22.37 6.5M
2021-12-14 22.40 22.70 22.20 22.25 3.8M
2021-12-13 23.68 23.74 22.34 22.60 4.2M
2021-12-10 24.08 24.09 23.37 23.61 3.4M
2021-12-09 24.21 24.60 23.87 23.88 3.3M
2021-12-08 24.40 24.53 24.06 24.25 2.8M
2021-12-07 24.28 24.91 24.28 24.45 4.2M
2021-12-06 23.62 24.29 23.23 23.98 4.8M
2021-12-03 23.56 23.79 22.88 23.47 5.7M
2021-12-02 23.08 23.61 22.46 23.50 7.5M
2021-12-01 24.08 24.47 22.88 22.89 5.7M
2021-11-30 24.17 24.26 23.07 23.59 6.1M
2021-11-29 24.40 24.77 24.01 24.39 4.1M
2021-11-26 23.89 24.28 23.50 23.98 3.5M
2021-11-24 24.07 25.14 23.99 24.90 8.5M
2021-11-23 25.21 25.42 24.65 24.80 9.6M
2021-11-22 27.05 27.08 25.23 25.36 14.9M
2021-11-19 26.66 27.28 26.52 26.96 5.9M
2021-11-18 26.46 26.85 26.02 26.83 4.4M
2021-11-17 26.53 26.65 25.94 26.27 4.5M
2021-11-16 25.90 26.85 25.76 26.57 4.5M
2021-11-15 25.30 25.87 25.11 25.84 3.4M
2021-11-12 24.88 25.53 24.80 25.02 2.9M
2021-11-11 24.75 25.23 24.67 24.78 3.7M
2021-11-10 24.58 25.50 24.38 24.74 5.9M
2021-11-09 24.80 25.09 24.54 24.75 4.2M
2021-11-08 24.87 25.15 24.63 24.74 5.9M
2021-11-05 26.20 26.30 24.79 25.02 11.4M
2021-11-04 26.63 27.16 25.77 25.93 9.4M
2021-11-03 26.14 27.28 26.02 26.54 17.7M
2021-11-02 25.19 26.28 24.92 25.60 29.1M
2021-11-01 22.00 22.44 21.88 21.98 6.8M
2021-10-29 22.04 22.73 21.76 21.96 5.9M
2021-10-27 21.50 21.96 21.31 21.72 7.5M
2021-10-26 21.56 21.98 21.32 21.55 7.5M
2021-10-25 20.72 21.39 20.64 21.36 4.5M
2021-10-22 20.82 20.89 20.53 20.68 3.8M
2021-10-21 20.22 21.16 20.17 20.93 7.0M
2021-10-20 20.37 20.81 20.17 20.20 4.4M
2021-10-19 20.47 20.53 20.21 20.38 6.6M
2021-10-18 20.25 20.57 20.12 20.53 3.5M
2021-10-15 20.71 20.78 20.45 20.51 3.4M
2021-10-14 20.64 20.72 20.44 20.51 3.0M
2021-10-13 20.47 20.62 20.15 20.45 3.2M
2021-10-12 20.29 20.50 20.09 20.34 3.3M
2021-10-11 20.20 20.50 19.93 19.99 4.3M
2021-10-08 20.99 21.11 20.31 20.44 4.2M
2021-10-07 20.98 21.55 20.90 21.11 5.3M
2021-10-06 20.73 21.04 20.40 20.62 4.5M
2021-10-05 21.05 21.86 20.88 21.05 7.2M
2021-10-04 20.70 21.13 20.60 20.74 4.8M
2021-10-01 20.43 20.88 20.12 20.79 5.6M
2021-09-30 20.67 20.67 19.90 20.18 10.7M
2021-09-29 21.40 21.49 20.69 20.72 4.6M
2021-09-28 21.10 21.47 21.01 21.20 7.4M
2021-09-27 21.59 21.90 21.20 21.24 4.1M
2021-09-24 20.83 21.77 20.61 21.50 10.5M
2021-09-23 20.97 21.67 20.96 21.43 6.5M
2021-09-22 20.67 21.00 20.55 20.76 3.8M
2021-09-21 20.51 20.77 20.35 20.50 6.3M
2021-09-20 20.52 20.79 20.15 20.45 8.0M
2021-09-17 21.21 21.72 20.93 21.07 7.7M
2021-09-16 21.58 21.83 21.36 21.38 3.9M
2021-09-15 21.38 21.54 21.06 21.46 3.8M
2021-09-14 22.00 22.01 21.14 21.41 6.3M
2021-09-13 23.01 23.12 21.78 21.92 6.1M
2021-09-10 23.23 23.52 22.85 22.87 5.0M
2021-09-09 22.38 23.41 22.22 23.16 11.2M
2021-09-08 22.58 22.72 21.95 22.20 5.2M
2021-09-07 23.28 23.33 22.58 22.63 4.6M
2021-09-03 22.95 23.17 22.60 23.15 3.8M
2021-09-02 23.34 23.40 23.00 23.07 4.3M
2021-09-01 23.23 23.66 23.06 23.15 4.3M
2021-08-31 24.00 24.22 22.94 23.14 6.1M
2021-08-30 24.24 24.34 23.91 24.12 2.9M
2021-08-27 23.74 24.28 23.65 24.12 3.6M
2021-08-26 24.06 24.11 23.30 23.66 3.9M
2021-08-25 24.22 24.38 23.95 24.13 3.9M
2021-08-24 23.70 24.32 23.70 24.16 5.0M
2021-08-23 23.67 23.75 23.37 23.66 4.1M
2021-08-20 22.98 23.49 22.85 23.45 5.1M
2021-08-19 22.88 23.21 22.50 22.61 5.1M
2021-08-18 23.40 23.97 23.27 23.31 3.2M
2021-08-17 24.84 24.90 23.42 23.50 5.6M
2021-08-16 25.27 25.31 24.78 24.99 3.3M
2021-08-13 25.77 25.83 25.33 25.45 2.9M
2021-08-12 25.78 25.94 25.52 25.77 5.0M
2021-08-11 25.46 26.02 25.28 25.77 6.1M
2021-08-10 25.06 26.01 25.02 25.61 7.2M
2021-08-09 24.99 25.30 24.59 25.02 7.0M
2021-08-06 24.82 25.18 24.65 25.00 6.3M
2021-08-05 23.79 24.87 23.62 24.81 9.8M
2021-08-04 23.17 24.71 23.04 23.81 15.9M
2021-08-03 22.03 22.81 21.15 22.70 20.7M
2021-08-02 21.17 21.75 21.00 21.11 10.2M
2021-07-30 20.38 21.09 20.28 20.45 4.4M
2021-07-29 20.30 20.87 20.26 20.43 4.7M
2021-07-28 20.52 20.71 19.85 20.16 3.8M
2021-07-27 20.38 20.48 20.04 20.34 3.9M
2021-07-26 20.50 20.73 20.15 20.49 3.7M
2021-07-23 20.47 20.82 20.32 20.50 4.6M
2021-07-22 20.45 20.53 20.05 20.23 3.7M
2021-07-21 19.98 20.56 19.90 20.47 5.2M
2021-07-20 18.97 19.93 18.76 19.67 5.0M
2021-07-19 18.70 19.09 18.47 18.90 7.0M
2021-07-16 20.13 20.18 19.07 19.26 4.5M
2021-07-15 20.43 20.61 19.84 20.08 5.3M
2021-07-14 20.81 21.03 20.45 20.55 3.2M
2021-07-13 21.07 21.27 20.55 20.65 3.0M
2021-07-12 21.20 21.40 20.96 21.21 3.8M
2021-07-09 20.81 21.38 20.72 21.34 4.1M
2021-07-08 20.27 20.65 19.86 20.44 4.9M
2021-07-07 21.00 21.23 20.41 20.68 3.9M
2021-07-06 21.17 21.30 20.65 21.07 3.6M
2021-07-02 21.41 21.41 20.93 21.25 3.7M
2021-07-01 21.15 21.64 21.08 21.30 3.6M
2021-06-30 21.02 21.15 20.76 21.15 3.1M
2021-06-29 21.07 21.40 20.78 21.07 4.1M
2021-06-28 21.59 21.67 20.78 20.99 6.5M
2021-06-25 22.09 22.30 21.54 21.69 7.2M
2021-06-24 21.19 21.51 20.87 21.24 4.9M
2021-06-23 20.44 21.17 20.44 21.06 7.0M
2021-06-22 20.09 20.43 19.76 20.30 3.6M
2021-06-21 19.91 20.33 19.63 20.16 4.5M
2021-06-18 19.72 19.93 19.28 19.80 8.2M
2021-06-17 20.60 20.65 19.76 20.08 5.8M
2021-06-16 20.68 20.82 20.35 20.70 4.8M
2021-06-15 20.76 20.88 20.38 20.79 4.0M
2021-06-14 21.50 21.57 20.66 20.76 3.9M
2021-06-11 21.28 21.50 21.12 21.49 3.1M
2021-06-10 21.44 21.58 20.96 21.07 4.2M
2021-06-09 22.19 22.35 21.32 21.40 4.2M
2021-06-08 22.11 22.34 21.89 22.21 3.6M
2021-06-07 21.83 22.18 21.51 22.07 6.0M
2021-06-04 22.14 22.40 21.35 21.72 10.5M
2021-06-03 22.52 22.67 22.06 22.15 5.9M
2021-06-02 23.14 23.17 22.52 22.70 3.9M
2021-06-01 22.86 23.21 22.65 23.05 3.8M
2021-05-28 23.02 23.11 22.39 22.58 3.3M
2021-05-27 22.35 23.22 22.10 22.87 5.1M
2021-05-26 21.57 22.61 21.53 22.17 5.8M
2021-05-25 21.48 21.63 21.32 21.39 2.9M
2021-05-24 21.57 21.59 21.26 21.29 5.0M
2021-05-21 21.81 21.97 21.40 21.45 2.8M
2021-05-20 22.00 22.11 21.10 21.69 4.7M
2021-05-19 22.20 22.24 21.75 21.92 6.1M
2021-05-18 23.18 23.33 22.61 22.65 3.7M
2021-05-17 22.79 23.19 22.70 23.18 8.0M
2021-05-14 22.10 22.94 22.10 22.78 4.5M
2021-05-13 22.25 22.64 21.69 22.04 5.2M
2021-05-12 22.89 23.31 21.97 22.03 5.9M
2021-05-11 23.03 23.15 22.50 23.04 5.0M
2021-05-10 24.57 24.57 23.15 23.19 7.1M
2021-05-07 24.08 25.22 24.05 24.47 5.2M
2021-05-06 25.64 25.64 24.35 24.70 5.5M
2021-05-05 25.23 26.45 24.91 25.53 14.1M
2021-05-04 23.47 24.36 23.13 23.88 11.0M
2021-05-03 24.54 24.62 23.98 24.17 6.4M
2021-04-30 24.21 24.75 24.20 24.31 4.9M
2021-04-29 24.36 24.64 24.14 24.41 3.6M
2021-04-28 24.11 24.38 24.00 24.03 3.6M
2021-04-27 23.60 24.26 23.57 24.19 5.1M
2021-04-26 23.45 23.83 23.25 23.52 5.4M
2021-04-23 22.92 23.28 22.87 23.03 4.5M
2021-04-22 22.40 23.11 22.31 22.68 4.3M
2021-04-21 21.19 22.39 21.16 22.37 4.6M
2021-04-20 21.53 21.54 20.73 21.23 6.5M
2021-04-19 21.84 21.86 21.48 21.69 4.8M
2021-04-16 22.12 22.23 21.87 22.05 5.4M
2021-04-15 22.34 22.34 21.85 22.01 4.0M
2021-04-14 22.27 22.57 22.06 22.16 3.4M
2021-04-13 22.86 22.86 21.83 22.29 4.6M
2021-04-12 22.85 23.20 22.79 22.98 5.2M
2021-04-09 22.92 23.18 22.57 23.00 8.8M
2021-04-08 22.70 23.03 22.42 22.75 12.9M
2021-04-07 23.21 23.38 22.72 22.83 3.7M
2021-04-06 23.00 23.50 23.00 23.26 5.3M
2021-04-05 22.21 23.14 22.01 22.97 7.7M
2021-04-01 22.13 22.34 21.80 21.97 4.4M
2021-03-31 21.74 22.32 21.64 22.16 4.8M
2021-03-30 21.52 21.80 21.22 21.71 4.0M
2021-03-29 22.19 22.37 21.24 21.46 5.0M
2021-03-26 22.70 22.87 21.75 22.36 4.5M
2021-03-25 21.47 22.56 20.72 22.44 4.7M
2021-03-24 22.60 23.07 22.03 22.05 4.3M
2021-03-23 23.24 23.75 22.31 22.47 5.2M
2021-03-22 23.57 23.66 22.89 23.48 4.1M
2021-03-19 23.20 23.64 22.98 23.43 4.0M
2021-03-18 23.05 24.14 22.88 23.47 5.6M
2021-03-17 23.41 23.41 22.74 22.99 6.7M
2021-03-16 24.07 24.35 23.20 23.38 4.0M
2021-03-15 23.44 24.39 23.44 24.20 5.7M
2021-03-12 22.86 23.56 22.79 23.38 3.9M
2021-03-11 22.65 22.96 22.40 22.82 5.0M
2021-03-10 22.55 22.92 22.31 22.54 4.0M
2021-03-09 23.13 23.14 22.40 22.41 4.3M
2021-03-08 22.85 23.57 22.66 22.93 6.8M
2021-03-05 22.99 23.28 21.46 22.66 6.9M
2021-03-04 23.11 23.54 22.23 22.79 6.6M
2021-03-03 23.07 23.73 22.97 23.23 7.0M
2021-03-02 22.66 23.12 22.61 22.87 8.0M
2021-03-01 22.32 23.15 22.20 22.74 5.7M
2021-02-26 21.60 22.29 21.35 21.89 4.5M
2021-02-25 21.94 22.62 21.49 21.59 6.2M
2021-02-24 21.81 22.11 21.55 21.89 6.8M
2021-02-23 21.95 22.08 21.06 21.81 8.6M
2021-02-22 22.53 22.90 22.13 22.16 4.8M
2021-02-19 22.64 23.12 22.50 22.81 7.0M
2021-02-18 22.33 22.44 21.98 22.28 4.6M
2021-02-17 22.08 22.62 21.98 22.40 4.3M
2021-02-16 22.37 22.65 22.06 22.40 5.2M
2021-02-12 22.56 22.88 22.28 22.37 5.5M
2021-02-11 22.83 23.50 22.71 22.99 7.8M
2021-02-10 22.88 23.23 21.82 22.45 12.5M
2021-02-09 20.61 21.20 20.53 20.72 7.9M
2021-02-08 20.77 21.05 20.55 20.77 5.8M
2021-02-05 20.49 20.97 20.37 20.70 5.1M
2021-02-04 19.60 20.29 19.53 20.26 5.3M
2021-02-03 18.77 19.65 18.64 19.49 5.4M
2021-02-02 18.26 18.78 18.14 18.57 3.8M
2021-02-01 17.65 18.03 17.37 17.99 4.2M
2021-01-29 17.66 17.92 17.29 17.50 4.5M
2021-01-28 17.55 18.19 17.51 17.81 8.4M
2021-01-27 17.98 18.31 17.16 17.35 11.1M
2021-01-26 19.24 19.24 18.32 18.51 5.6M
2021-01-25 18.56 18.99 18.11 18.64 5.9M
2021-01-22 18.54 18.70 18.21 18.51 3.4M
2021-01-21 19.38 19.55 18.68 18.68 5.9M
2021-01-20 18.15 18.82 18.12 18.61 6.6M
2021-01-19 18.29 18.34 17.94 18.13 4.2M
2021-01-15 18.36 18.49 17.72 18.09 4.2M
2021-01-14 18.63 18.92 18.45 18.50 3.5M
2021-01-13 18.86 18.92 18.31 18.45 3.3M
2021-01-12 17.96 19.01 17.88 18.87 6.7M
2021-01-11 17.43 18.02 17.31 17.98 5.0M
2021-01-08 18.13 18.21 17.67 17.70 4.4M
2021-01-07 18.10 18.28 17.79 18.03 5.3M
2021-01-06 17.86 18.32 17.74 17.97 4.5M
2021-01-05 17.37 18.00 17.26 17.85 5.0M
2021-01-04 17.58 17.58 17.05 17.35 4.9M