UA - Under Armour, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 23, 2018	20.02	20.14	19.76	19.86	19.86	373,100
Jul 20, 2018	20.17	20.53	19.99	20.02	20.02	1,460,200
Jul 19, 2018	19.92	20.34	19.72	20.19	20.19	2,824,700
Jul 18, 2018	20.00	20.38	19.92	20.02	20.02	3,865,100
Jul 17, 2018	20.00	20.33	19.94	20.01	20.01	2,611,400
Jul 16, 2018	20.15	20.41	20.00	20.11	20.11	2,564,600
Jul 13, 2018	20.53	20.72	19.88	20.23	20.23	2,435,000
Jul 12, 2018	21.00	21.00	20.43	20.50	20.50	1,925,700
Jul 11, 2018	20.84	21.24	20.73	20.84	20.84	1,386,600
Jul 10, 2018	20.84	21.16	20.74	21.15	21.15	1,797,200
Jul 09, 2018	20.97	21.03	20.32	20.80	20.80	2,880,800
Jul 06, 2018	20.75	21.13	20.67	20.87	20.87	1,268,600
Jul 05, 2018	21.20	21.26	20.45	20.75	20.75	1,816,100
Jul 03, 2018	21.24	21.49	21.04	21.10	21.10	1,491,500
Jul 02, 2018	20.95	21.36	20.54	21.15	21.15	3,962,900
Jun 29, 2018	22.19	22.68	21.04	21.08	21.08	4,638,700
Jun 28, 2018	21.15	21.85	21.02	21.84	21.84	3,331,500
Jun 27, 2018	21.05	21.80	20.91	21.22	21.22	2,794,500
Jun 26, 2018	20.79	21.29	20.67	21.08	21.08	2,043,300
Jun 25, 2018	20.67	20.91	20.21	20.76	20.76	2,945,900
Jun 22, 2018	21.27	21.36	20.77	20.79	20.79	3,222,200
Jun 21, 2018	21.16	21.67	21.02	21.08	21.08	1,916,900
Jun 20, 2018	21.07	21.43	20.86	21.36	21.36	2,494,600
Jun 19, 2018	21.17	21.43	20.73	20.86	20.86	3,272,900
Jun 18, 2018	21.28	21.57	20.47	21.56	21.56	3,574,600
Jun 15, 2018	21.55	21.98	21.34	21.47	21.47	4,358,900
Jun 14, 2018	21.79	22.12	21.41	21.73	21.73	3,730,300
Jun 13, 2018	22.04	22.28	21.73	21.77	21.77	3,294,100
Jun 12, 2018	22.29	22.30	21.95	22.13	22.13	3,171,800
Jun 11, 2018	22.44	22.50	22.11	22.17	22.17	4,748,400
Jun 08, 2018	21.57	22.40	21.38	22.40	22.40	4,490,000
Jun 07, 2018	22.39	22.46	21.41	21.65	21.65	5,458,400
Jun 06, 2018	21.46	22.58	21.32	22.10	22.10	9,963,000
Jun 05, 2018	20.47	21.30	20.10	21.30	21.30	5,357,300
Jun 04, 2018	19.52	20.60	19.42	20.47	20.47	5,946,100
Jun 01, 2018	19.12	19.43	18.95	19.33	19.33	2,939,300
May 31, 2018	19.25	19.53	18.88	18.92	18.92	3,968,000
May 30, 2018	18.65	19.29	18.65	19.20	19.20	3,291,500
May 29, 2018	18.65	18.85	18.31	18.57	18.57	2,707,500
May 25, 2018	18.46	18.93	18.34	18.88	18.88	4,151,000
May 24, 2018	17.91	18.50	17.79	18.39	18.39	2,888,000
May 23, 2018	17.78	18.18	17.75	17.89	17.89	1,717,600
May 22, 2018	18.04	18.16	17.76	17.81	17.81	1,621,000
May 21, 2018	18.03	18.08	17.74	17.97	17.97	1,497,800
May 18, 2018	17.86	18.07	17.58	18.00	18.00	2,952,600
May 17, 2018	18.25	18.40	17.79	17.84	17.84	4,480,200
May 16, 2018	17.21	18.52	17.15	18.31	18.31	6,697,400
May 15, 2018	16.65	17.57	16.58	17.13	17.13	4,646,400
May 14, 2018	16.95	16.96	16.45	16.66	16.66	1,583,000
May 11, 2018	16.70	16.98	16.50	16.90	16.90	2,138,500
May 10, 2018	16.54	16.72	16.37	16.64	16.64	1,791,000
May 09, 2018	16.51	16.55	16.17	16.51	16.51	2,289,800
May 08, 2018	16.20	16.72	16.17	16.51	16.51	3,578,200
May 07, 2018	15.86	16.26	15.69	16.25	16.25	2,981,200
May 04, 2018	15.55	15.79	15.24	15.73	15.73	2,261,400
May 03, 2018	16.29	16.32	15.46	15.57	15.57	3,518,700
May 02, 2018	15.92	16.82	15.89	16.37	16.37	6,222,200
May 01, 2018	14.77	16.18	14.39	16.15	16.15	10,260,800
Apr 30, 2018	15.37	15.72	15.15	15.35	15.35	4,767,800
Apr 27, 2018	14.86	15.85	14.81	15.37	15.37	5,480,600
Apr 26, 2018	14.34	14.71	14.16	14.69	14.69	1,861,300
Apr 25, 2018	14.85	14.87	14.22	14.32	14.32	2,245,000
Apr 24, 2018	14.68	15.17	14.60	14.81	14.81	2,998,900
Apr 23, 2018	14.18	14.75	14.18	14.61	14.61	3,520,300
Apr 20, 2018	13.99	14.18	13.91	13.99	13.99	1,612,400
Apr 19, 2018	14.02	14.14	13.90	14.01	14.01	1,567,000
Apr 18, 2018	14.23	14.37	13.98	14.02	14.02	2,469,400
Apr 17, 2018	14.44	14.45	14.19	14.20	14.20	2,680,500
Apr 16, 2018	14.41	14.48	14.27	14.35	14.35	1,528,300
Apr 13, 2018	15.09	15.16	14.25	14.34	14.34	3,017,000
Apr 12, 2018	14.73	15.06	14.62	14.99	14.99	1,639,700
Apr 11, 2018	14.36	14.82	14.36	14.71	14.71	2,044,700
Apr 10, 2018	14.60	14.62	14.36	14.58	14.58	1,772,300
Apr 09, 2018	14.83	14.83	14.38	14.40	14.40	2,432,400
Apr 06, 2018	15.10	15.22	14.59	14.75	14.75	2,217,500
Apr 05, 2018	15.55	15.86	15.05	15.19	15.19	3,424,600
Apr 04, 2018	14.59	15.84	14.57	15.64	15.64	6,667,800
Apr 03, 2018	14.08	14.77	14.01	14.73	14.73	3,206,600
Apr 02, 2018	13.99	14.16	13.84	13.99	13.99	3,548,800
Mar 29, 2018	14.31	14.60	14.24	14.35	14.35	2,458,700
Mar 28, 2018	14.37	14.60	14.13	14.19	14.19	2,413,600
Mar 27, 2018	14.46	14.68	14.23	14.32	14.32	4,122,400
Mar 26, 2018	14.00	14.52	13.66	14.46	14.46	3,817,800
Mar 23, 2018	13.80	14.04	13.62	13.72	13.72	2,514,500
Mar 22, 2018	13.94	14.12	13.70	13.71	13.71	2,056,500
Mar 21, 2018	13.93	14.23	13.93	14.07	14.07	2,244,400
Mar 20, 2018	14.12	14.25	13.91	14.01	14.01	2,990,100
Mar 19, 2018	14.02	14.24	13.81	14.07	14.07	2,932,400
Mar 16, 2018	13.87	14.26	13.69	14.08	14.08	4,076,200
Mar 15, 2018	14.06	14.25	13.76	13.83	13.83	2,784,100
Mar 14, 2018	14.59	14.72	13.80	14.02	14.02	6,167,400
Mar 13, 2018	15.22	15.45	14.56	14.58	14.58	4,462,000
Mar 12, 2018	15.20	15.34	15.00	15.24	15.24	3,179,000
Mar 09, 2018	15.41	15.50	15.03	15.18	15.18	2,703,800
Mar 08, 2018	15.57	15.64	15.20	15.29	15.29	2,181,400
Mar 07, 2018	15.53	15.73	15.40	15.50	15.50	2,661,400
Mar 06, 2018	15.55	15.85	15.36	15.73	15.73	4,001,900
Mar 05, 2018	15.13	15.70	15.03	15.56	15.56	3,610,600
Mar 02, 2018	14.20	15.30	14.02	15.23	15.23	5,519,900
Mar 01, 2018	15.06	15.13	14.32	14.39	14.39	5,492,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...