UA - Under Armour, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201711.5011.8811.3811.7311.737,959,600
Nov 16, 201711.1111.3010.8911.2811.283,843,700
Nov 15, 201710.8011.3410.7011.1111.114,807,200
Nov 14, 201710.9511.0610.7410.9210.923,580,100
Nov 13, 201711.3511.5210.9110.9510.956,980,000
Nov 10, 201711.0111.4010.9511.3711.377,664,600
Nov 09, 201710.8611.2410.7310.9910.998,036,500
Nov 08, 201710.7310.8710.5210.8310.835,559,900
Nov 07, 201711.1011.2210.6710.7410.747,914,200
Nov 06, 201710.5011.0310.3610.9710.978,861,700
Nov 03, 201710.9310.9510.5410.5910.598,896,400
Nov 02, 201711.2311.4210.4210.8410.8418,830,900
Nov 01, 201711.4611.8210.9111.2911.2921,617,500
Oct 31, 201713.0213.3611.4011.5311.5336,954,000
Oct 30, 201714.1714.8714.1114.7414.748,795,600
Oct 27, 201714.6114.6814.3014.4014.405,450,600
Oct 26, 201714.6014.8214.4214.6514.655,012,000
Oct 25, 201714.7914.8414.2914.6514.655,815,300
Oct 24, 201715.2715.2714.7714.8314.835,480,900
Oct 23, 201715.8115.9415.1915.2215.225,164,700
Oct 20, 201715.1216.0215.1115.9115.916,757,900
Oct 19, 201714.9215.1514.9015.0215.022,141,500
Oct 18, 201715.1315.2114.9414.9814.982,461,900
Oct 17, 201714.9715.1814.8515.1115.112,169,200
Oct 16, 201714.8515.1114.8514.9814.982,416,300
Oct 13, 201715.2215.3514.8514.9514.953,972,200
Oct 12, 201715.0515.2614.8815.2215.222,797,300
Oct 11, 201715.4515.4515.1015.1515.152,485,300
Oct 10, 201715.3815.6915.3115.5115.512,340,300
Oct 09, 201715.4515.4815.0715.3015.302,691,900
Oct 06, 201715.0015.6015.0015.4615.464,305,300
Oct 05, 201715.0515.1914.8415.0315.033,146,700
Oct 04, 201715.2515.3815.0215.0315.032,797,800
Oct 03, 201715.1015.3415.0315.2615.262,527,300
Oct 02, 201715.0715.0914.8315.0815.083,161,200
Sep 29, 201715.0915.1714.9615.0215.024,255,800
Sep 28, 201715.0315.1514.9515.0715.072,509,800
Sep 27, 201715.1215.1414.8015.0615.065,095,000
Sep 26, 201715.4515.5215.1015.1415.143,561,400
Sep 25, 201715.1715.6515.1715.3915.393,478,200
Sep 22, 201715.0615.2815.0315.0415.042,378,100
Sep 21, 201715.2715.2715.0815.1315.132,583,600
Sep 20, 201715.7015.7015.1015.2415.244,558,300
Sep 19, 201715.8715.9315.5815.7015.704,988,200
Sep 18, 201716.4816.5816.0616.1416.142,505,700
Sep 15, 201716.4816.5516.3316.4616.463,218,000
Sep 14, 201716.8516.8816.2916.5216.523,727,800
Sep 13, 201716.2916.8916.1416.8716.873,903,800
Sep 12, 201716.1916.2615.8116.2516.253,149,200
Sep 11, 201716.2716.4916.1516.3416.342,825,100
Sep 08, 201715.9816.3015.9116.1216.122,233,800
Sep 07, 201715.8616.0215.8315.9815.982,825,200
Sep 06, 201715.6815.9615.6815.8015.802,413,600
Sep 05, 201715.2615.8115.2115.6215.622,707,200
Sep 01, 201715.2315.5114.9815.3915.393,544,200
Aug 31, 201715.2115.3215.0915.1015.103,602,300
Aug 30, 201715.3515.4515.1515.1815.183,784,400
Aug 29, 201715.5015.6015.0515.3415.344,402,200
Aug 28, 201715.9015.9415.7115.7815.782,056,700
Aug 25, 201715.8315.9615.7415.9415.942,344,700
Aug 24, 201715.6615.9315.5615.7315.732,353,800
Aug 23, 201715.3415.6415.3415.5515.551,857,200
Aug 22, 201715.2015.4815.1215.4215.422,868,900
Aug 21, 201715.6015.6115.1015.1515.155,899,100
Aug 18, 201716.0316.1015.5415.6415.645,382,600
Aug 17, 201716.6016.7016.2816.2816.283,776,000
Aug 16, 201716.7216.9016.6616.6816.682,565,600
Aug 15, 201716.7016.8516.3516.6616.666,951,200
Aug 14, 201716.8617.1316.8417.1117.112,569,900
Aug 11, 201716.7117.0016.6916.8016.801,951,000
Aug 10, 201716.9617.0016.6516.8216.823,543,600
Aug 09, 201717.0217.4217.0217.1717.172,380,000
Aug 08, 201716.7117.2916.7117.2117.214,376,600
Aug 07, 201716.6016.7016.4316.6316.632,947,600
Aug 04, 201716.4616.7516.4316.6116.614,049,100
Aug 03, 201716.4716.6416.2616.3416.345,188,600
Aug 02, 201716.1916.4816.0216.4716.476,117,600
Aug 01, 201717.0117.1916.1516.2316.2323,226,800
Jul 31, 201717.3818.5017.3818.1118.116,837,400
Jul 28, 201717.3617.4717.2117.3617.362,997,300
Jul 27, 201717.6217.7017.1717.3717.375,227,000
Jul 26, 201718.1718.2617.4617.5517.555,822,600
Jul 25, 201718.0718.4018.0518.1218.124,283,000
Jul 24, 201718.6018.7618.2318.2618.268,232,800
Jul 21, 201718.9819.2018.5818.8418.843,767,700
Jul 20, 201719.0019.3918.9919.0519.051,883,800
Jul 19, 201718.6619.0118.6618.9118.911,796,500
Jul 18, 201718.7518.9918.4118.6818.683,522,900
Jul 17, 201719.0019.2018.7218.8218.823,057,300
Jul 14, 201718.6519.0518.6318.9318.932,970,500
Jul 13, 201718.6418.9618.6018.6318.632,203,100
Jul 12, 201719.0319.1818.5518.5818.582,675,800
Jul 11, 201719.0719.0718.5418.9218.922,684,900
Jul 10, 201719.2019.2318.7119.1319.132,320,100
Jul 07, 201719.1019.4118.8819.2219.222,165,300
Jul 06, 201720.2220.2519.0219.1019.103,786,200
Jul 05, 201720.5020.5320.2220.4020.401,932,000
Jul 03, 201720.2420.6020.2020.5220.522,086,400
Jun 30, 201720.0320.3319.8920.1620.162,481,800
Jun 29, 201720.1120.4019.6519.8019.802,721,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...