Mail

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
Jun 19, 2019	24.04	24.08	23.67	23.71	23.71	1,096,661
Jun 18, 2019	23.73	24.17	23.65	24.00	24.00	1,931,300
Jun 17, 2019	23.79	23.92	23.37	23.52	23.52	1,413,600
Jun 14, 2019	23.41	23.91	23.41	23.85	23.85	1,608,700
Jun 13, 2019	23.20	23.65	23.15	23.49	23.49	1,942,400
Jun 12, 2019	23.11	23.29	22.86	22.92	22.92	1,270,900
Jun 11, 2019	22.78	23.18	22.76	23.10	23.10	1,889,500
Jun 10, 2019	22.89	23.39	22.68	22.69	22.69	2,033,100
Jun 07, 2019	22.69	22.94	22.57	22.89	22.89	1,818,900
Jun 06, 2019	22.61	22.75	22.33	22.53	22.53	2,102,900
Jun 05, 2019	21.82	22.65	21.72	22.60	22.60	2,993,000
Jun 04, 2019	20.99	21.72	20.95	21.70	21.70	2,844,300
Jun 03, 2019	20.15	20.83	20.10	20.72	20.72	2,691,900
May 31, 2019	20.08	20.54	20.08	20.23	20.23	2,097,000
May 30, 2019	20.25	20.57	20.02	20.44	20.44	1,409,600
May 29, 2019	20.87	20.87	20.13	20.32	20.32	2,491,000
May 28, 2019	21.02	21.34	20.96	20.96	20.96	2,174,100
May 24, 2019	20.96	21.03	20.69	20.91	20.91	2,009,200
May 23, 2019	21.20	21.30	20.72	20.85	20.85	3,173,600
May 22, 2019	20.96	21.41	20.92	21.37	21.37	2,566,600
May 21, 2019	20.89	21.17	20.59	21.16	21.16	2,918,000
May 20, 2019	20.57	20.94	20.27	20.86	20.86	4,049,400
May 17, 2019	20.01	20.85	19.84	20.70	20.70	6,150,900
May 16, 2019	18.99	19.53	18.99	19.36	19.36	2,103,000
May 15, 2019	18.98	19.17	18.85	18.95	18.95	2,169,400
May 14, 2019	18.59	19.17	18.48	19.13	19.13	2,240,200
May 13, 2019	18.75	18.89	18.40	18.53	18.53	2,367,000
May 10, 2019	19.44	19.56	18.94	19.23	19.23	2,633,200
May 09, 2019	19.77	19.77	19.24	19.61	19.61	2,487,000
May 08, 2019	19.50	20.00	19.36	19.80	19.80	1,987,200
May 07, 2019	19.74	19.97	19.33	19.51	19.51	2,714,000
May 06, 2019	19.79	19.95	19.45	19.86	19.86	1,985,800
May 03, 2019	20.41	20.47	19.90	20.24	20.24	2,665,100
May 02, 2019	21.22	21.65	20.26	20.39	20.39	5,326,600
May 01, 2019	20.76	20.89	19.63	19.68	19.68	4,391,300
Apr 30, 2019	20.61	20.85	20.48	20.72	20.72	2,595,100
Apr 29, 2019	20.44	20.69	20.43	20.56	20.56	1,447,400
Apr 26, 2019	20.17	20.44	20.06	20.40	20.40	1,477,400
Apr 25, 2019	20.25	20.29	19.94	20.10	20.10	2,718,100
Apr 24, 2019	19.99	20.44	19.83	20.30	20.30	2,042,600
Apr 23, 2019	19.64	20.04	19.60	19.94	19.94	2,465,200
Apr 22, 2019	19.65	19.76	19.42	19.54	19.54	1,431,400
Apr 18, 2019	19.56	19.92	19.52	19.74	19.74	2,213,600
Apr 17, 2019	19.50	19.93	19.47	19.66	19.66	2,132,300
Apr 16, 2019	19.79	19.84	19.45	19.50	19.50	1,665,900
Apr 15, 2019	19.71	19.94	19.68	19.77	19.77	1,537,500
Apr 12, 2019	19.41	19.73	19.41	19.69	19.69	979,100
Apr 11, 2019	19.36	19.59	19.23	19.34	19.34	910,800
Apr 10, 2019	19.02	19.40	18.92	19.32	19.32	1,918,000
Apr 09, 2019	19.36	19.44	18.54	18.71	18.71	2,461,300
Apr 08, 2019	19.56	19.59	19.32	19.50	19.50	1,433,900
Apr 05, 2019	19.80	19.90	19.46	19.64	19.64	1,474,200
Apr 04, 2019	19.20	19.80	19.19	19.77	19.77	1,721,900
Apr 03, 2019	19.15	19.41	19.11	19.14	19.14	1,948,000
Apr 02, 2019	18.78	19.09	18.69	19.03	19.03	1,592,600
Apr 01, 2019	18.97	19.04	18.70	18.84	18.84	1,375,100
Mar 29, 2019	19.08	19.20	18.82	18.87	18.87	1,456,000
Mar 28, 2019	18.97	19.21	18.87	18.95	18.95	1,231,400
Mar 27, 2019	18.62	18.76	18.43	18.72	18.72	1,234,900
Mar 26, 2019	18.89	18.89	18.51	18.59	18.59	1,421,500
Mar 25, 2019	18.36	18.61	18.16	18.58	18.58	1,723,100
Mar 22, 2019	19.09	19.20	18.38	18.41	18.41	2,131,100
Mar 21, 2019	18.98	19.31	18.92	19.28	19.28	1,304,000
Mar 20, 2019	19.72	19.80	19.00	19.00	19.00	1,739,600
Mar 19, 2019	19.84	20.03	19.67	19.73	19.73	1,835,400
Mar 18, 2019	19.80	19.96	19.52	19.85	19.85	1,975,000
Mar 15, 2019	19.97	20.23	19.74	19.80	19.80	2,370,500
Mar 14, 2019	19.70	19.94	19.66	19.90	19.90	1,420,700
Mar 13, 2019	19.73	19.94	19.56	19.70	19.70	2,298,600
Mar 12, 2019	19.60	19.77	19.07	19.69	19.69	4,281,600
Mar 11, 2019	19.19	19.72	19.15	19.69	19.69	1,843,800
Mar 08, 2019	19.20	19.26	18.93	19.11	19.11	1,576,000
Mar 07, 2019	19.33	19.62	19.20	19.36	19.36	1,925,300
Mar 06, 2019	19.80	19.86	19.30	19.43	19.43	1,675,400
Mar 05, 2019	19.93	20.01	19.76	19.83	19.83	1,760,500
Mar 04, 2019	20.41	20.56	19.80	19.85	19.85	1,717,400
Mar 01, 2019	20.38	20.85	20.10	20.41	20.41	2,078,700
Feb 28, 2019	20.04	20.55	20.03	20.08	20.08	3,036,300
Feb 27, 2019	19.47	20.19	19.38	20.08	20.08	4,550,800
Feb 26, 2019	19.52	19.64	19.24	19.37	19.37	3,626,900
Feb 25, 2019	19.87	20.03	19.55	19.63	19.63	2,500,900
Feb 22, 2019	19.47	19.69	19.40	19.66	19.66	1,868,300
Feb 21, 2019	19.28	19.64	18.88	19.41	19.41	2,961,700
Feb 20, 2019	19.36	19.43	19.06	19.18	19.18	2,189,200
Feb 19, 2019	18.83	19.52	18.83	19.39	19.39	4,010,100
Feb 15, 2019	19.95	20.10	18.83	19.04	19.04	5,324,400
Feb 14, 2019	19.66	20.06	19.56	19.78	19.78	2,667,000
Feb 13, 2019	20.31	20.68	19.79	19.88	19.88	5,238,200
Feb 12, 2019	18.73	20.45	18.25	20.01	20.01	10,149,700
Feb 11, 2019	19.15	19.37	18.95	19.15	19.15	2,392,100
Feb 08, 2019	18.63	19.05	18.63	19.04	19.04	2,485,200
Feb 07, 2019	18.80	18.83	18.46	18.63	18.63	2,127,900
Feb 06, 2019	19.08	19.14	18.57	18.93	18.93	1,555,300
Feb 05, 2019	19.15	19.30	19.08	19.10	19.10	1,684,500
Feb 04, 2019	18.83	19.01	18.80	18.93	18.93	1,190,800
Feb 01, 2019	18.89	19.07	18.71	18.86	18.86	1,288,400
Jan 31, 2019	19.06	19.06	18.67	18.94	18.94	2,174,600
Jan 30, 2019	19.06	19.10	18.89	19.01	19.01	1,310,800
Jan 29, 2019	19.32	19.40	18.84	18.93	18.93	1,395,800
Jan 28, 2019	19.27	19.56	19.11	19.37	19.37	1,864,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...