U.S. Markets open in 54 mins

Under Armour, Inc. (UA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.77-0.03 (-0.31%)
At close: 4:05PM EDT

9.58 -0.19 (-1.94%)
Before hours: 8:20AM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 13, 2020------
Aug 12, 20209.9910.009.539.779.775,686,900
Aug 11, 20209.8910.099.639.809.805,790,400
Aug 10, 20209.259.739.249.609.604,262,600
Aug 07, 20209.089.218.919.209.203,306,000
Aug 06, 20209.429.429.039.049.044,345,000
Aug 05, 20209.069.489.049.449.445,728,300
Aug 04, 20208.769.028.758.948.945,300,700
Aug 03, 20209.589.588.768.798.7910,467,100
Jul 31, 202010.2110.659.319.499.4917,012,100
Jul 30, 202010.1910.4910.0810.1810.186,358,300
Jul 29, 202010.0310.4910.0110.3310.334,579,300
Jul 28, 20209.7910.139.7910.0310.035,033,000
Jul 27, 20209.629.989.559.959.956,855,300
Jul 24, 20209.8610.039.699.839.836,513,700
Jul 23, 20209.409.959.389.789.786,003,100
Jul 22, 20209.329.559.259.429.423,799,000
Jul 21, 20208.959.498.949.449.447,029,400
Jul 20, 20209.109.178.818.828.823,341,700
Jul 17, 20209.209.459.079.139.133,605,500
Jul 16, 20209.039.318.969.199.193,494,600
Jul 15, 20208.729.208.709.189.185,884,600
Jul 14, 20208.408.598.258.498.493,635,200
Jul 13, 20208.668.718.368.468.464,614,300
Jul 10, 20208.308.668.228.638.634,844,300
Jul 09, 20208.578.638.218.298.294,139,200
Jul 08, 20208.628.668.418.648.644,280,600
Jul 07, 20208.899.098.568.608.605,809,400
Jul 06, 20208.809.008.669.009.005,440,500
Jul 02, 20208.869.018.628.688.684,753,400
Jul 01, 20208.799.058.648.658.657,347,300
Jun 30, 20208.848.898.538.848.8411,121,800
Jun 29, 20208.358.998.218.888.887,766,200
Jun 26, 20208.578.728.108.268.2612,800,700
Jun 25, 20208.428.688.298.678.674,830,900
Jun 24, 20208.758.768.268.588.589,223,700
Jun 23, 20208.708.938.528.938.936,403,100
Jun 22, 20208.558.598.288.588.5810,798,700
Jun 19, 20209.099.098.448.608.6013,311,000
Jun 18, 20208.689.018.558.818.818,575,300
Jun 17, 20209.249.248.788.858.859,161,000
Jun 16, 20209.499.498.999.289.2812,842,000
Jun 15, 20208.268.888.198.808.805,460,700
Jun 12, 20209.009.048.338.688.687,012,400
Jun 11, 20208.628.728.438.528.526,612,600
Jun 10, 20209.739.739.079.429.428,591,800
Jun 09, 20209.9710.019.569.719.717,927,700
Jun 08, 202010.4410.5410.0410.2210.229,732,100
Jun 05, 202010.1210.309.769.849.8410,865,500
Jun 04, 20209.159.468.919.309.3010,693,200
Jun 03, 20208.659.268.659.199.1912,833,700
Jun 02, 20208.398.618.308.418.419,771,800
Jun 01, 20207.888.367.818.268.2613,434,600
May 29, 20208.008.197.807.867.8616,378,200
May 28, 20208.858.858.058.128.1211,715,400
May 27, 20208.188.527.938.518.5114,106,400
May 26, 20207.697.927.557.867.8620,873,900
May 22, 20207.707.707.327.387.3821,484,300
May 21, 20206.937.976.917.707.7026,844,600
May 20, 20207.237.607.127.477.475,742,900
May 19, 20207.327.396.957.087.087,356,700
May 18, 20207.407.557.257.307.308,766,700
May 15, 20206.716.966.586.916.915,687,600
May 14, 20206.827.026.376.916.915,722,000
May 13, 20207.597.596.906.936.938,846,200
May 12, 20208.108.297.607.687.688,642,800
May 11, 20208.438.497.838.008.0011,756,000
May 08, 20208.868.958.648.948.946,501,100
May 07, 20208.368.838.368.618.613,902,300
May 06, 20208.508.628.098.238.233,080,900
May 05, 20208.968.968.428.468.463,518,100
May 04, 20208.558.858.358.718.712,886,900
May 01, 20209.029.068.618.768.763,699,100
Apr 30, 20209.109.719.009.279.274,104,400
Apr 29, 20209.8010.179.739.799.793,524,600
Apr 28, 20209.739.949.449.649.643,862,000
Apr 27, 20209.039.508.889.359.352,528,500
Apr 24, 20208.849.198.848.978.973,288,800
Apr 23, 20208.588.988.588.748.741,832,700
Apr 22, 20208.738.928.568.568.561,580,800
Apr 21, 20208.428.858.308.528.521,970,300
Apr 20, 20208.599.068.578.648.642,782,700
Apr 17, 20208.719.058.708.898.893,180,100
Apr 16, 20208.668.668.238.368.362,445,800
Apr 15, 20208.468.778.258.658.653,092,000
Apr 14, 20209.089.198.768.978.972,368,000
Apr 13, 20209.299.358.608.738.732,989,900
Apr 09, 20208.979.558.929.359.353,784,400
Apr 08, 20208.558.988.488.648.643,001,700
Apr 07, 20208.628.848.198.398.394,331,600
Apr 06, 20207.928.247.728.008.003,686,300
Apr 03, 20206.857.506.607.487.484,134,700
Apr 02, 20207.327.576.606.896.895,159,900
Apr 01, 20207.667.817.207.457.453,456,800
Mar 31, 20208.368.647.958.068.063,075,700
Mar 30, 20208.258.497.928.418.413,147,800
Mar 27, 20208.408.588.078.328.323,230,100
Mar 26, 20208.328.968.088.768.765,614,400
Mar 25, 20208.188.747.598.248.247,212,100
Mar 24, 20207.468.067.468.018.016,613,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...