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
Oct 19, 2018	17.29	17.29	16.68	16.80	16.80	2,234,300
Oct 18, 2018	17.43	17.70	17.01	17.14	17.14	1,751,300
Oct 17, 2018	17.94	18.05	17.35	17.56	17.56	1,292,200
Oct 16, 2018	17.41	17.92	17.23	17.91	17.91	2,569,400
Oct 15, 2018	17.22	17.56	17.08	17.31	17.31	1,317,700
Oct 12, 2018	17.14	17.36	16.87	17.27	17.27	2,514,000
Oct 11, 2018	16.75	17.36	16.61	16.82	16.82	3,959,600
Oct 10, 2018	17.61	17.61	16.75	16.81	16.81	3,054,000
Oct 09, 2018	17.67	18.25	17.66	17.72	17.72	1,719,300
Oct 08, 2018	17.75	17.89	17.35	17.68	17.68	1,824,600
Oct 05, 2018	18.25	18.37	17.58	17.81	17.81	2,212,100
Oct 04, 2018	18.85	18.90	18.15	18.29	18.29	1,872,500
Oct 03, 2018	18.54	19.07	18.24	18.85	18.85	1,709,900
Oct 02, 2018	19.38	19.38	18.47	18.52	18.52	2,685,200
Oct 01, 2018	19.64	19.75	19.29	19.34	19.34	2,227,300
Sep 28, 2018	19.18	19.72	19.12	19.46	19.46	2,141,300
Sep 27, 2018	19.43	19.66	19.14	19.24	19.24	1,697,500
Sep 26, 2018	18.65	19.46	18.54	19.27	19.27	2,507,600
Sep 25, 2018	18.91	18.95	18.40	18.74	18.74	1,772,400
Sep 24, 2018	18.63	18.97	18.29	18.84	18.84	2,055,300
Sep 21, 2018	18.32	18.89	18.15	18.70	18.70	5,679,500
Sep 20, 2018	17.44	18.45	17.44	18.15	18.15	5,526,400
Sep 19, 2018	17.34	17.61	17.04	17.28	17.28	1,974,800
Sep 18, 2018	17.68	17.83	17.41	17.46	17.46	3,148,100
Sep 17, 2018	17.70	18.05	17.48	17.67	17.67	2,868,500
Sep 14, 2018	18.38	18.39	17.43	17.74	17.74	3,061,900
Sep 13, 2018	18.65	18.75	18.27	18.35	18.35	1,374,400
Sep 12, 2018	18.71	18.84	18.58	18.64	18.64	1,564,900
Sep 11, 2018	18.77	18.91	18.63	18.76	18.76	2,252,800
Sep 10, 2018	18.50	18.90	18.44	18.72	18.72	2,440,800
Sep 07, 2018	19.05	19.19	18.32	18.42	18.42	3,231,000
Sep 06, 2018	19.21	19.50	19.06	19.18	19.18	1,950,800
Sep 05, 2018	19.27	19.31	18.61	19.19	19.19	2,830,100
Sep 04, 2018	18.92	19.42	18.92	19.31	19.31	3,048,800
Aug 31, 2018	19.08	19.20	18.81	18.97	18.97	1,896,900
Aug 30, 2018	19.19	19.35	18.87	19.04	19.04	2,221,500
Aug 29, 2018	18.72	19.32	17.87	19.30	19.30	6,093,000
Aug 28, 2018	19.00	19.37	18.85	19.29	19.29	1,629,000
Aug 27, 2018	19.73	19.77	18.97	19.03	19.03	1,958,100
Aug 24, 2018	19.86	19.94	19.53	19.71	19.71	2,173,400
Aug 23, 2018	19.80	20.04	19.67	19.94	19.94	1,944,500
Aug 22, 2018	19.85	20.24	19.68	19.82	19.82	1,408,600
Aug 21, 2018	19.64	20.02	19.64	19.86	19.86	1,832,100
Aug 20, 2018	18.93	19.47	18.93	19.45	19.45	2,014,900
Aug 17, 2018	19.19	19.30	18.92	18.92	18.92	1,214,900
Aug 16, 2018	19.16	19.34	18.94	19.22	19.22	1,262,900
Aug 15, 2018	19.54	19.59	18.87	19.02	19.02	2,345,200
Aug 14, 2018	19.31	20.03	19.25	19.79	19.79	2,653,400
Aug 13, 2018	19.25	19.69	19.07	19.21	19.21	2,758,100
Aug 10, 2018	18.98	19.27	18.95	19.14	19.14	1,468,700
Aug 09, 2018	18.79	19.25	18.73	19.15	19.15	1,914,000
Aug 08, 2018	18.49	18.88	18.49	18.76	18.76	1,932,600
Aug 07, 2018	18.38	18.61	18.30	18.49	18.49	1,946,300
Aug 06, 2018	18.28	18.48	18.11	18.37	18.37	1,806,300
Aug 03, 2018	18.27	18.93	18.25	18.38	18.38	3,051,300
Aug 02, 2018	17.67	18.25	17.63	18.17	18.17	2,784,600
Aug 01, 2018	18.38	18.69	17.66	17.77	17.77	4,021,300
Jul 31, 2018	18.82	19.15	18.56	18.74	18.74	3,102,900
Jul 30, 2018	19.12	19.19	18.66	18.68	18.68	2,421,100
Jul 27, 2018	20.31	20.66	18.44	19.28	19.28	4,570,300
Jul 26, 2018	19.74	21.02	18.85	20.55	20.55	5,609,500
Jul 25, 2018	19.09	19.76	18.86	19.74	19.74	3,185,200
Jul 24, 2018	19.92	19.96	19.19	19.24	19.24	2,735,600
Jul 23, 2018	20.02	20.14	19.73	19.83	19.83	1,551,900
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...