U.S. Markets closed

Under Armour, Inc. (UA)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.07+0.06 (+0.33%)
At close: 4:02PM EDT
People also watch
NKECMGNFLXTWTRSBUX
DateOpenHighLowCloseAdj Close*Volume
May 26, 201718.0518.2217.8618.0718.071,546,800
May 25, 201718.2018.5117.9518.0118.012,372,600
May 24, 201718.0418.1817.9818.1118.112,309,700
May 23, 201718.0018.2117.9318.0418.042,155,300
May 22, 201717.8618.1817.7717.9217.922,184,600
May 19, 201717.5817.9217.2117.8617.864,110,800
May 18, 201717.7017.8717.4117.6317.633,022,100
May 17, 201717.9718.0217.6117.7017.704,448,200
May 16, 201718.5018.5217.9317.9717.976,212,900
May 15, 201718.9019.1918.6018.6518.654,381,900
May 12, 201719.2619.3818.8218.9018.903,019,400
May 11, 201719.7519.8019.0019.4519.453,582,500
May 10, 201719.8619.9419.6119.6519.652,324,900
May 09, 201719.1119.9619.1019.8119.813,111,800
May 08, 201719.0919.2818.8619.1219.123,728,900
May 05, 201718.9219.1018.7819.0919.093,039,500
May 04, 201718.5818.8918.4218.8118.813,110,400
May 03, 201718.8018.8018.4218.6918.693,467,600
May 02, 201719.2319.2318.5818.7318.734,384,000
May 01, 201719.3919.4018.8919.0219.024,012,500
Apr 28, 201719.7019.7519.3519.4119.414,129,600
Apr 27, 201719.1220.0019.0019.8219.8215,165,700
Apr 26, 201718.0518.3917.9718.1418.145,079,500
Apr 25, 201717.9618.1417.8317.9717.972,877,400
Apr 24, 201717.7617.9617.4617.9317.934,068,300
Apr 21, 201718.1018.1217.5217.5317.534,000,700
Apr 20, 201717.9718.1717.8018.1118.112,520,300
Apr 19, 201717.8118.1017.6917.9317.931,906,300
Apr 18, 201717.7317.8017.6217.7617.761,405,100
Apr 17, 201717.8117.8317.5317.7917.792,748,200
Apr 13, 201717.8617.9217.6917.7617.761,943,400
Apr 12, 201717.9918.0917.8017.8617.861,984,700
Apr 11, 201718.1918.2217.7718.0418.042,568,000
Apr 10, 201718.4218.4517.9618.1918.193,626,500
Apr 07, 201718.9018.9418.3318.4318.434,061,400
Apr 06, 201718.7219.3818.6019.0419.045,056,800
Apr 05, 201718.0819.0818.0218.5618.567,405,700
Apr 04, 201718.2218.2517.8818.0218.024,668,600
Apr 03, 201718.6118.6318.0118.3518.356,418,700
Mar 31, 201718.4018.5618.2318.3018.302,767,100
Mar 30, 201718.6318.7418.3418.3718.373,348,400
Mar 29, 201718.4319.0518.3118.8418.844,788,200
Mar 28, 201718.3618.5718.2518.4918.492,665,100
Mar 27, 201718.0618.5217.9418.3018.303,657,000
Mar 24, 201718.1318.5217.9818.1618.166,698,200
Mar 23, 201717.4717.7517.3517.4417.442,245,100
Mar 22, 201717.2417.5317.0517.5117.513,975,700
Mar 21, 201718.1618.2117.2717.5217.524,752,800
Mar 20, 201718.0818.2817.8818.2618.262,103,600
Mar 17, 201718.2718.2917.9118.0818.083,859,100
Mar 16, 201717.8318.3417.6718.1718.172,748,000
Mar 15, 201717.6717.9617.5217.8317.832,213,700
Mar 14, 201717.5017.7017.4017.6217.622,771,200
Mar 13, 201717.8117.8817.5117.5617.563,275,200
Mar 10, 201717.7518.2417.6917.7517.753,194,000
Mar 09, 201717.7517.7617.3717.6917.694,011,200
Mar 08, 201718.1018.1517.7417.7517.753,671,800
Mar 07, 201718.2518.2717.8218.1118.114,527,800
Mar 06, 201718.6218.6418.2018.3118.313,002,800
Mar 03, 201718.9819.0218.5318.6418.642,660,400
Mar 02, 201718.5919.0318.5418.9618.962,785,000
Mar 01, 201718.7518.8018.4218.5818.583,991,300
Feb 28, 201719.2819.3518.5018.5618.564,603,900
Feb 27, 201719.4519.5219.1819.2819.284,606,600
Feb 24, 201719.5519.8819.3019.8319.833,527,700
Feb 23, 201719.8719.8719.5719.6419.643,444,400
Feb 22, 201719.7720.2319.5719.7819.783,960,700
Feb 21, 201719.8119.9119.6019.6919.692,714,300
Feb 17, 201719.6019.9019.5019.7519.754,778,800
Feb 16, 201719.9419.9819.4519.6319.634,232,700
Feb 15, 201719.3519.9119.1619.8619.867,106,600
Feb 14, 201718.8619.4818.8519.4119.416,275,800
Feb 13, 201719.2519.2618.5318.6518.654,709,900
Feb 10, 201719.5619.5618.8619.0419.046,249,300
Feb 09, 201718.3019.3318.3019.3019.309,278,100
Feb 08, 201717.8018.4417.8018.3018.306,765,500
Feb 07, 201718.1418.2817.7717.7917.797,803,800
Feb 06, 201718.3118.4018.1018.1418.145,216,800
Feb 03, 201718.2518.3018.0218.1918.196,407,900
Feb 02, 201718.8118.8118.0518.1218.1212,632,500
Feb 01, 201719.5019.5618.7618.8018.8014,801,100
Jan 31, 201718.7820.0818.5219.2219.2257,001,600
Jan 30, 201725.5625.5924.8325.0925.093,275,200
Jan 27, 201725.5025.6425.1025.5225.521,903,600
Jan 26, 201725.7826.2525.3625.5025.501,404,800
Jan 25, 201725.4425.7825.4025.6925.692,130,200
Jan 24, 201725.0025.2124.9125.1225.122,384,100
Jan 23, 201725.1925.1924.5024.9624.963,062,100
Jan 20, 201725.4825.5424.9025.1625.163,215,900
Jan 19, 201725.6025.7424.9025.2625.263,873,100
Jan 18, 201726.2326.2525.2525.3525.352,693,700
Jan 17, 201726.4426.4725.9726.2026.202,421,200
Jan 13, 201726.7926.9226.1226.5026.503,140,000
Jan 12, 201726.9126.9926.5726.8426.841,295,000
Jan 11, 201727.4527.4826.7526.9826.981,777,700
Jan 10, 201727.1227.6427.0627.3227.321,711,300
Jan 09, 201727.4727.5326.8427.0227.022,809,700
Jan 06, 201726.4627.0726.4127.0427.043,766,300
Jan 05, 201726.4526.4726.0326.2126.212,527,900
Jan 04, 201726.0026.7225.9326.5726.572,627,000
*Close price adjusted for dividends and splits.
Loading more data...