UA - Under Armour, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201919.2919.4819.0219.0719.072,341,100
Sep 12, 201919.2719.3819.0319.2319.231,485,900
Sep 11, 201918.6019.1518.2219.1419.141,854,700
Sep 10, 201918.2518.6018.2018.6018.601,515,200
Sep 09, 201917.8018.3617.7318.3218.322,178,500
Sep 06, 201918.0318.1817.6017.7817.781,474,300
Sep 05, 201917.5317.9317.4617.9117.911,615,800
Sep 04, 201916.9817.4716.9617.2417.241,641,200
Sep 03, 201916.8716.9116.6116.8816.881,324,500
Aug 30, 201917.1217.2516.9016.9216.921,803,100
Aug 29, 201916.7417.0316.6716.9616.962,099,200
Aug 28, 201916.0016.6315.9716.5016.501,601,100
Aug 27, 201916.4716.5016.1216.1216.122,834,600
Aug 26, 201916.3616.4816.1916.3116.311,931,200
Aug 23, 201916.8016.9416.1016.1516.152,764,600
Aug 22, 201917.0217.2616.9517.1417.142,089,700
Aug 21, 201916.9117.0716.7716.9216.921,714,200
Aug 20, 201916.7216.9016.4516.7416.743,032,900
Aug 19, 201917.0717.0916.8416.8516.851,526,700
Aug 16, 201916.6916.9416.4916.7916.791,541,000
Aug 15, 201917.0217.2016.3116.5016.502,043,500
Aug 14, 201917.4317.4716.9616.9616.963,036,100
Aug 13, 201917.5918.3417.4117.8317.832,782,300
Aug 12, 201918.0518.0817.5817.7017.701,843,000
Aug 09, 201918.6218.8018.0118.1518.153,094,600
Aug 08, 201918.9819.0118.5518.8018.802,544,100
Aug 07, 201918.7318.9218.5918.8418.843,022,900
Aug 06, 201918.6219.0618.4118.9718.972,501,500
Aug 05, 201918.7318.8318.2018.4018.402,445,900
Aug 02, 201919.0019.5218.8819.1919.193,604,200
Aug 01, 201920.3720.4418.8919.1219.124,653,200
Jul 31, 201921.0021.1520.1120.3420.344,160,900
Jul 30, 201920.2021.3419.6021.0521.058,916,700
Jul 29, 201924.1824.4523.9324.3924.392,516,000
Jul 26, 201924.1424.3823.9924.1724.171,189,300
Jul 25, 201924.2324.5424.0624.1424.141,842,300
Jul 24, 201924.1724.5523.9224.2324.231,185,300
Jul 23, 201923.8524.1723.5524.1624.161,363,000
Jul 22, 201924.0024.1223.5823.6123.61975,400
Jul 19, 201924.0924.2323.9223.9523.951,285,700
Jul 18, 201923.7823.9723.6223.9123.911,621,600
Jul 17, 201924.1724.2323.5823.8323.832,470,000
Jul 16, 201924.3024.4724.0824.2624.262,426,800
Jul 15, 201924.0224.4123.9824.3024.302,135,000
Jul 12, 201923.3124.1823.3123.9823.982,103,300
Jul 11, 201923.0923.2522.8023.2223.221,113,000
Jul 10, 201923.2623.3022.7223.0223.021,610,300
Jul 09, 201923.0123.3722.9423.2123.211,388,400
Jul 08, 201922.5323.1922.5123.1323.131,703,300
Jul 05, 201922.5522.7322.3622.6522.651,156,000
Jul 03, 201922.3822.7122.2622.7022.701,024,600
Jul 02, 201922.0322.3521.9222.3322.331,631,800
Jul 01, 201922.5822.7221.9322.0722.071,616,800
Jun 28, 201922.2622.3322.0522.2022.202,381,200
Jun 27, 201921.9822.2521.8722.1522.151,863,900
Jun 26, 201921.9022.3721.7722.0722.071,805,300
Jun 25, 201922.4522.6821.8021.8621.862,364,900
Jun 24, 201922.9123.2722.3822.4522.452,410,200
Jun 21, 201923.4023.4222.9823.1023.102,236,000
Jun 20, 201924.0824.1123.4323.4923.491,795,000
Jun 19, 201924.0424.1023.6623.7523.751,641,600
Jun 18, 201923.7324.1723.6524.0024.001,943,100
Jun 17, 201923.7923.9223.3723.5223.521,413,600
Jun 14, 201923.4123.9123.4123.8523.851,608,700
Jun 13, 201923.2023.6523.1523.4923.491,942,400
Jun 12, 201923.1123.2922.8622.9222.921,270,900
Jun 11, 201922.7823.1822.7623.1023.101,889,500
Jun 10, 201922.8923.3922.6822.6922.692,033,100
Jun 07, 201922.6922.9422.5722.8922.891,818,900
Jun 06, 201922.6122.7522.3322.5322.532,102,900
Jun 05, 201921.8222.6521.7222.6022.602,993,000
Jun 04, 201920.9921.7220.9521.7021.702,844,300
Jun 03, 201920.1520.8320.1020.7220.722,691,900
May 31, 201920.0820.5420.0820.2320.232,097,000
May 30, 201920.2520.5720.0220.4420.441,409,600
May 29, 201920.8720.8720.1320.3220.322,491,000
May 28, 201921.0221.3420.9620.9620.962,174,100
May 24, 201920.9621.0320.6920.9120.912,009,200
May 23, 201921.2021.3020.7220.8520.853,173,600
May 22, 201920.9621.4120.9221.3721.372,566,600
May 21, 201920.8921.1720.5921.1621.162,918,000
May 20, 201920.5720.9420.2720.8620.864,049,400
May 17, 201920.0120.8519.8420.7020.706,150,900
May 16, 201918.9919.5318.9919.3619.362,103,000
May 15, 201918.9819.1718.8518.9518.952,169,400
May 14, 201918.5919.1718.4819.1319.132,240,200
May 13, 201918.7518.8918.4018.5318.532,367,000
May 10, 201919.4419.5618.9419.2319.232,633,200
May 09, 201919.7719.7719.2419.6119.612,487,000
May 08, 201919.5020.0019.3619.8019.801,987,200
May 07, 201919.7419.9719.3319.5119.512,714,000
May 06, 201919.7919.9519.4519.8619.861,985,800
May 03, 201920.4120.4719.9020.2420.242,665,100
May 02, 201921.2221.6520.2620.3920.395,326,600
May 01, 201920.7620.8919.6319.6819.684,391,300
Apr 30, 201920.6120.8520.4820.7220.722,595,100
Apr 29, 201920.4420.6920.4320.5620.561,447,400
Apr 26, 201920.1720.4420.0620.4020.401,477,400
Apr 25, 201920.2520.2919.9420.1020.102,718,100
Apr 24, 201919.9920.4419.8320.3020.302,042,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...