UA - Under Armour, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Feb 28, 2018	15.22	15.30	14.89	15.05	15.05	3,608,300
Feb 27, 2018	15.51	15.93	15.08	15.09	15.09	3,282,700
Feb 26, 2018	15.32	15.59	15.22	15.42	15.42	3,373,600
Feb 23, 2018	15.05	15.41	14.94	15.30	15.30	2,210,000
Feb 22, 2018	15.37	15.51	14.91	14.97	14.97	2,887,300
Feb 21, 2018	15.49	15.74	15.31	15.32	15.32	3,005,300
Feb 20, 2018	15.70	16.14	15.34	15.41	15.41	4,584,900
Feb 16, 2018	16.44	16.83	15.74	15.78	15.78	5,414,200
Feb 15, 2018	16.16	16.74	15.72	16.54	16.54	8,754,400
Feb 14, 2018	15.13	16.33	14.45	16.14	16.14	10,617,100
Feb 13, 2018	14.55	15.65	14.49	15.29	15.29	20,751,100
Feb 12, 2018	12.61	13.43	12.60	13.18	13.18	8,042,800
Feb 09, 2018	12.08	12.63	11.92	12.46	12.46	5,646,200
Feb 08, 2018	12.14	12.25	11.70	11.95	11.95	3,267,700
Feb 07, 2018	12.08	12.53	12.05	12.15	12.15	3,775,200
Feb 06, 2018	11.65	12.12	11.41	12.05	12.05	6,084,600
Feb 05, 2018	12.25	12.54	11.86	11.87	11.87	3,088,100
Feb 02, 2018	12.64	12.77	12.30	12.41	12.41	2,607,800
Feb 01, 2018	12.67	12.91	12.51	12.70	12.70	2,923,800
Jan 31, 2018	13.02	13.05	12.75	12.85	12.85	3,172,900
Jan 30, 2018	13.08	13.20	12.77	12.99	12.99	3,014,000
Jan 29, 2018	13.15	13.41	13.15	13.18	13.18	3,546,200
Jan 26, 2018	13.30	13.42	13.15	13.27	13.27	2,584,600
Jan 25, 2018	13.73	13.73	13.14	13.31	13.31	3,314,300
Jan 24, 2018	13.61	13.76	13.23	13.61	13.61	3,964,500
Jan 23, 2018	13.36	13.75	13.29	13.59	13.59	4,143,900
Jan 22, 2018	12.85	13.28	12.67	13.28	13.28	4,735,100
Jan 19, 2018	12.40	12.98	12.40	12.85	12.85	6,101,600
Jan 18, 2018	12.33	12.39	12.16	12.37	12.37	6,691,100
Jan 17, 2018	12.57	12.66	12.27	12.39	12.39	7,006,000
Jan 16, 2018	13.74	13.88	12.30	12.48	12.48	14,256,800
Jan 12, 2018	14.21	14.39	13.90	14.14	14.14	4,573,900
Jan 11, 2018	13.95	14.49	13.82	14.13	14.13	6,438,800
Jan 10, 2018	13.85	14.05	13.67	13.94	13.94	5,960,100
Jan 09, 2018	14.16	14.62	13.97	14.10	14.10	8,791,400
Jan 08, 2018	14.69	15.14	14.64	14.78	14.78	4,838,100
Jan 05, 2018	14.75	15.69	14.71	14.73	14.73	9,431,300
Jan 04, 2018	14.44	14.79	14.28	14.75	14.75	6,026,600
Jan 03, 2018	13.97	14.47	13.97	14.40	14.40	4,839,600
Jan 02, 2018	13.45	14.01	13.23	13.97	13.97	6,264,800
Dec 29, 2017	14.07	14.14	13.30	13.32	13.32	6,684,100
Dec 28, 2017	14.22	14.27	14.00	14.14	14.14	4,597,300
Dec 27, 2017	14.10	14.56	14.05	14.23	14.23	5,030,000
Dec 26, 2017	13.73	14.10	13.66	14.07	14.07	3,032,600
Dec 22, 2017	13.81	13.92	13.47	13.80	13.80	6,300,600
Dec 21, 2017	13.77	13.97	13.59	13.95	13.95	6,676,900
Dec 20, 2017	14.04	14.14	13.59	13.72	13.72	5,352,000
Dec 19, 2017	14.30	14.36	14.00	14.10	14.10	4,616,900
Dec 18, 2017	13.91	14.33	13.41	14.24	14.24	10,300,800
Dec 15, 2017	12.83	13.93	12.80	13.62	13.62	18,509,400
Dec 14, 2017	12.38	12.55	12.21	12.45	12.45	2,654,300
Dec 13, 2017	12.44	12.48	12.20	12.36	12.36	2,793,200
Dec 12, 2017	12.18	12.42	12.08	12.38	12.38	3,510,200
Dec 11, 2017	12.20	12.23	11.93	12.18	12.18	3,250,700
Dec 08, 2017	11.95	12.29	11.78	12.19	12.19	3,885,300
Dec 07, 2017	11.57	12.00	11.56	11.93	11.93	3,205,500
Dec 06, 2017	11.65	11.71	11.37	11.55	11.55	3,520,600
Dec 05, 2017	12.02	12.08	11.66	11.72	11.72	3,007,100
Dec 04, 2017	11.85	12.09	11.84	11.98	11.98	3,458,200
Dec 01, 2017	11.90	11.90	11.53	11.73	11.73	4,208,100
Nov 30, 2017	12.18	12.42	11.84	11.93	11.93	4,329,900
Nov 29, 2017	11.57	12.25	11.56	12.18	12.18	5,618,700
Nov 28, 2017	11.35	11.56	11.25	11.51	11.51	2,704,000
Nov 27, 2017	11.62	11.72	11.27	11.35	11.35	3,453,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...