UA - Under Armour, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201813.9914.1813.9113.9913.991,612,400
Apr 19, 201814.0214.1413.9014.0114.011,567,000
Apr 18, 201814.2314.3713.9814.0214.022,469,400
Apr 17, 201814.4414.4514.1914.2014.202,680,500
Apr 16, 201814.4114.4814.2714.3514.351,528,300
Apr 13, 201815.0915.1614.2514.3414.343,017,000
Apr 12, 201814.7315.0614.6214.9914.991,639,700
Apr 11, 201814.3614.8214.3614.7114.712,044,700
Apr 10, 201814.6014.6214.3614.5814.581,772,300
Apr 09, 201814.8314.8314.3814.4014.402,432,400
Apr 06, 201815.1015.2214.5914.7514.752,217,500
Apr 05, 201815.5515.8615.0515.1915.193,424,600
Apr 04, 201814.5915.8414.5715.6415.646,667,800
Apr 03, 201814.0814.7714.0114.7314.733,206,600
Apr 02, 201813.9914.1613.8413.9913.993,548,800
Mar 29, 201814.3114.6014.2414.3514.352,458,700
Mar 28, 201814.3714.6014.1314.1914.192,413,600
Mar 27, 201814.4614.6814.2314.3214.324,122,400
Mar 26, 201814.0014.5213.6614.4614.463,817,800
Mar 23, 201813.8014.0413.6213.7213.722,514,500
Mar 22, 201813.9414.1213.7013.7113.712,056,500
Mar 21, 201813.9314.2313.9314.0714.072,244,400
Mar 20, 201814.1214.2513.9114.0114.012,990,100
Mar 19, 201814.0214.2413.8114.0714.072,932,400
Mar 16, 201813.8714.2613.6914.0814.084,076,200
Mar 15, 201814.0614.2513.7613.8313.832,784,100
Mar 14, 201814.5914.7213.8014.0214.026,167,400
Mar 13, 201815.2215.4514.5614.5814.584,462,000
Mar 12, 201815.2015.3415.0015.2415.243,179,000
Mar 09, 201815.4115.5015.0315.1815.182,703,800
Mar 08, 201815.5715.6415.2015.2915.292,181,400
Mar 07, 201815.5315.7315.4015.5015.502,661,400
Mar 06, 201815.5515.8515.3615.7315.734,001,900
Mar 05, 201815.1315.7015.0315.5615.563,610,600
Mar 02, 201814.2015.3014.0215.2315.235,519,900
Mar 01, 201815.0615.1314.3214.3914.395,492,600
Feb 28, 201815.2215.3014.8915.0515.053,608,300
Feb 27, 201815.5115.9315.0815.0915.093,282,700
Feb 26, 201815.3215.5915.2215.4215.423,373,600
Feb 23, 201815.0515.4114.9415.3015.302,210,000
Feb 22, 201815.3715.5114.9114.9714.972,887,300
Feb 21, 201815.4915.7415.3115.3215.323,005,300
Feb 20, 201815.7016.1415.3415.4115.414,584,900
Feb 16, 201816.4416.8315.7415.7815.785,414,200
Feb 15, 201816.1616.7415.7216.5416.548,754,400
Feb 14, 201815.1316.3314.4516.1416.1410,617,100
Feb 13, 201814.5515.6514.4915.2915.2920,751,100
Feb 12, 201812.6113.4312.6013.1813.188,042,800
Feb 09, 201812.0812.6311.9212.4612.465,646,200
Feb 08, 201812.1412.2511.7011.9511.953,267,700
Feb 07, 201812.0812.5312.0512.1512.153,775,200
Feb 06, 201811.6512.1211.4112.0512.056,084,600
Feb 05, 201812.2512.5411.8611.8711.873,088,100
Feb 02, 201812.6412.7712.3012.4112.412,607,800
Feb 01, 201812.6712.9112.5112.7012.702,923,800
Jan 31, 201813.0213.0512.7512.8512.853,172,900
Jan 30, 201813.0813.2012.7712.9912.993,014,000
Jan 29, 201813.1513.4113.1513.1813.183,546,200
Jan 26, 201813.3013.4213.1513.2713.272,584,600
Jan 25, 201813.7313.7313.1413.3113.313,314,300
Jan 24, 201813.6113.7613.2313.6113.613,964,500
Jan 23, 201813.3613.7513.2913.5913.594,143,900
Jan 22, 201812.8513.2812.6713.2813.284,735,100
Jan 19, 201812.4012.9812.4012.8512.856,101,600
Jan 18, 201812.3312.3912.1612.3712.376,691,100
Jan 17, 201812.5712.6612.2712.3912.397,006,000
Jan 16, 201813.7413.8812.3012.4812.4814,256,800
Jan 12, 201814.2114.3913.9014.1414.144,573,900
Jan 11, 201813.9514.4913.8214.1314.136,438,800
Jan 10, 201813.8514.0513.6713.9413.945,960,100
Jan 09, 201814.1614.6213.9714.1014.108,791,400
Jan 08, 201814.6915.1414.6414.7814.784,838,100
Jan 05, 201814.7515.6914.7114.7314.739,431,300
Jan 04, 201814.4414.7914.2814.7514.756,026,600
Jan 03, 201813.9714.4713.9714.4014.404,839,600
Jan 02, 201813.4514.0113.2313.9713.976,264,800
Dec 29, 201714.0714.1413.3013.3213.326,684,100
Dec 28, 201714.2214.2714.0014.1414.144,597,300
Dec 27, 201714.1014.5614.0514.2314.235,030,000
Dec 26, 201713.7314.1013.6614.0714.073,032,600
Dec 22, 201713.8113.9213.4713.8013.806,300,600
Dec 21, 201713.7713.9713.5913.9513.956,676,900
Dec 20, 201714.0414.1413.5913.7213.725,352,000
Dec 19, 201714.3014.3614.0014.1014.104,616,900
Dec 18, 201713.9114.3313.4114.2414.2410,300,800
Dec 15, 201712.8313.9312.8013.6213.6218,509,400
Dec 14, 201712.3812.5512.2112.4512.452,654,300
Dec 13, 201712.4412.4812.2012.3612.362,793,200
Dec 12, 201712.1812.4212.0812.3812.383,510,200
Dec 11, 201712.2012.2311.9312.1812.183,250,700
Dec 08, 201711.9512.2911.7812.1912.193,885,300
Dec 07, 201711.5712.0011.5611.9311.933,205,500
Dec 06, 201711.6511.7111.3711.5511.553,520,600
Dec 05, 201712.0212.0811.6611.7211.723,007,100
Dec 04, 201711.8512.0911.8411.9811.983,458,200
Dec 01, 201711.9011.9011.5311.7311.734,208,100
Nov 30, 201712.1812.4211.8411.9311.934,329,900
Nov 29, 201711.5712.2511.5612.1812.185,618,700
Nov 28, 201711.3511.5611.2511.5111.512,704,000
Nov 27, 201711.6211.7211.2711.3511.353,453,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...