U.S. markets close in 16 minutes

Under Armour, Inc. (UA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.21-0.53 (-4.16%)
As of 3:44PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 202012.6812.6712.0312.2112.218,241,027
Oct 23, 202012.5912.8212.1312.7412.744,483,500
Oct 22, 202012.1912.4512.1112.4312.434,503,900
Oct 21, 202011.8512.2211.8112.1112.114,035,500
Oct 20, 202011.6912.2211.5911.7811.785,285,800
Oct 19, 202011.2711.7011.1811.5611.563,854,800
Oct 16, 202011.3411.4811.0411.3011.303,244,500
Oct 15, 202010.8111.2810.7011.2611.264,262,600
Oct 14, 202011.0811.3410.9210.9310.932,165,300
Oct 13, 202010.9611.3010.8811.1111.113,001,000
Oct 12, 202011.0211.0710.8411.0611.063,058,600
Oct 09, 202011.0011.0910.7310.9710.973,029,700
Oct 08, 202010.6911.0110.6610.9610.962,925,800
Oct 07, 202010.3710.6810.3410.6110.612,373,600
Oct 06, 202010.6210.7310.1810.2010.202,782,300
Oct 05, 202010.7010.7610.5210.5910.592,317,900
Oct 02, 202010.0110.579.9610.5410.542,856,700
Oct 01, 202010.0010.469.9310.3510.353,659,500
Sep 30, 20209.8010.099.809.849.842,711,500
Sep 29, 20209.979.999.629.779.772,876,500
Sep 28, 20209.9910.139.9110.0410.042,876,700
Sep 25, 20209.569.909.539.829.824,145,100
Sep 24, 20209.909.909.399.679.675,001,000
Sep 23, 20209.9010.459.8510.0010.006,942,700
Sep 22, 20209.409.599.209.539.535,117,400
Sep 21, 20209.829.859.309.369.364,636,800
Sep 18, 202010.3910.479.9810.0610.066,652,600
Sep 17, 202010.5510.7410.3210.4410.444,970,500
Sep 16, 202010.2610.8910.2510.7010.706,262,800
Sep 15, 202010.3010.4010.1210.2510.254,425,000
Sep 14, 20209.9510.349.7410.3010.304,773,200
Sep 11, 20209.6010.019.559.909.909,160,100
Sep 10, 20209.409.619.369.489.486,236,400
Sep 09, 20209.669.739.329.369.365,442,300
Sep 08, 20209.179.839.169.749.745,798,700
Sep 04, 20209.459.579.129.329.323,083,200
Sep 03, 20209.379.679.359.389.384,149,800
Sep 02, 20209.239.459.129.389.384,398,500
Sep 01, 20208.799.188.719.179.173,484,200
Aug 31, 20209.099.108.788.858.853,525,600
Aug 28, 20208.999.158.899.149.143,285,700
Aug 27, 20208.949.208.938.968.963,660,000
Aug 26, 20209.109.108.878.898.892,758,800
Aug 25, 20209.279.319.069.119.114,120,200
Aug 24, 20208.819.228.759.199.195,285,400
Aug 21, 20208.888.988.748.778.774,246,100
Aug 20, 20208.999.038.758.798.797,482,900
Aug 19, 20209.219.329.009.029.023,573,900
Aug 18, 20209.349.399.079.239.233,403,500
Aug 17, 20209.599.599.249.419.414,123,900
Aug 14, 20209.549.709.419.609.603,919,200
Aug 13, 20209.709.799.519.669.662,621,700
Aug 12, 20209.9910.009.539.779.775,688,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...