UA - Under Armour, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201917.3317.5317.2417.4417.442,168,380
Dec 05, 201917.1317.3016.9317.2017.202,711,100
Dec 04, 201916.7417.0216.6417.0117.012,369,300
Dec 03, 201916.5316.7916.4016.6316.632,224,800
Dec 02, 201917.2717.3116.8316.8716.872,786,400
Nov 29, 201917.5017.5617.1617.3017.302,322,500
Nov 27, 201917.2317.7016.9817.4917.497,467,100
Nov 26, 201915.7016.4815.5816.4716.474,431,300
Nov 25, 201915.7915.7915.4815.6715.672,124,000
Nov 22, 201915.3015.6715.2715.6615.662,019,100
Nov 21, 201915.4215.4215.0615.2415.243,284,600
Nov 20, 201915.5715.5815.2715.4315.432,071,200
Nov 19, 201915.6515.8115.5315.6115.611,898,800
Nov 18, 201915.9716.0615.6815.7215.721,820,700
Nov 15, 201915.5616.1015.5415.9715.972,984,000
Nov 14, 201915.6015.8515.4915.5615.561,672,800
Nov 13, 201915.5115.7415.4215.6715.672,697,900
Nov 12, 201916.0016.1115.5515.5815.582,926,200
Nov 11, 201915.7915.9915.6215.9615.962,506,900
Nov 08, 201916.1216.2815.8615.8815.882,611,700
Nov 07, 201916.6416.7915.9116.0816.083,658,600
Nov 06, 201916.4416.6316.1816.5116.513,399,900
Nov 05, 201915.6716.5015.5316.3116.317,890,600
Nov 04, 201916.0116.5715.3615.4415.4418,690,900
Nov 01, 201918.6218.9818.5718.9118.911,857,900
Oct 31, 201918.5018.5518.2718.5018.501,043,300
Oct 30, 201918.6618.8018.4218.6218.621,146,500
Oct 29, 201919.0319.0318.6918.7218.721,072,500
Oct 28, 201919.1519.4119.0419.0419.041,523,700
Oct 25, 201918.8319.3718.7519.0619.061,195,900
Oct 24, 201919.0719.0718.6119.0119.011,949,200
Oct 23, 201919.2719.2718.7419.0119.011,281,400
Oct 22, 201918.2019.4818.1919.4219.423,785,500
Oct 21, 201917.9018.1817.8918.1718.171,033,100
Oct 18, 201918.0018.0517.5917.8117.812,472,300
Oct 17, 201918.4818.6518.3618.4618.461,382,500
Oct 16, 201918.5018.5518.3018.3618.361,400,700
Oct 15, 201918.2418.5018.1118.4618.461,267,700
Oct 14, 201918.2218.4318.1418.2318.231,309,500
Oct 11, 201918.1018.5418.0618.2618.261,191,800
Oct 10, 201917.8018.0817.7817.8517.851,060,400
Oct 09, 201917.5517.9117.4717.7517.751,064,900
Oct 08, 201917.1917.5817.0717.3517.351,149,600
Oct 07, 201917.5317.7117.4217.4717.471,503,500
Oct 04, 201917.4917.6317.2317.5917.591,167,100
Oct 03, 201917.4917.5216.9617.5017.501,836,000
Oct 02, 201917.8317.8317.2617.5217.521,931,500
Oct 01, 201918.1818.3017.9218.0118.011,740,900
Sep 30, 201917.8918.1717.8218.1318.131,212,800
Sep 27, 201918.0018.2617.7217.7917.791,476,700
Sep 26, 201917.9118.0517.7317.9717.97994,900
Sep 25, 201917.7018.1517.6417.8517.851,511,400
Sep 24, 201918.1618.1717.4717.6617.661,749,100
Sep 23, 201917.9518.3017.9117.9917.991,034,000
Sep 20, 201918.5118.7217.9617.9817.982,442,000
Sep 19, 201918.8918.9118.2918.4218.422,113,600
Sep 18, 201919.0419.0918.6118.8918.891,694,100
Sep 17, 201918.9519.0318.6319.0219.021,289,200
Sep 16, 201918.9019.1918.8219.0219.021,581,600
Sep 13, 201919.2919.4819.0219.0719.072,369,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...