UA - Under Armour, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201820.0220.1419.7619.8619.86373,100
Jul 20, 201820.1720.5319.9920.0220.021,460,200
Jul 19, 201819.9220.3419.7220.1920.192,824,700
Jul 18, 201820.0020.3819.9220.0220.023,865,100
Jul 17, 201820.0020.3319.9420.0120.012,611,400
Jul 16, 201820.1520.4120.0020.1120.112,564,600
Jul 13, 201820.5320.7219.8820.2320.232,435,000
Jul 12, 201821.0021.0020.4320.5020.501,925,700
Jul 11, 201820.8421.2420.7320.8420.841,386,600
Jul 10, 201820.8421.1620.7421.1521.151,797,200
Jul 09, 201820.9721.0320.3220.8020.802,880,800
Jul 06, 201820.7521.1320.6720.8720.871,268,600
Jul 05, 201821.2021.2620.4520.7520.751,816,100
Jul 03, 201821.2421.4921.0421.1021.101,491,500
Jul 02, 201820.9521.3620.5421.1521.153,962,900
Jun 29, 201822.1922.6821.0421.0821.084,638,700
Jun 28, 201821.1521.8521.0221.8421.843,331,500
Jun 27, 201821.0521.8020.9121.2221.222,794,500
Jun 26, 201820.7921.2920.6721.0821.082,043,300
Jun 25, 201820.6720.9120.2120.7620.762,945,900
Jun 22, 201821.2721.3620.7720.7920.793,222,200
Jun 21, 201821.1621.6721.0221.0821.081,916,900
Jun 20, 201821.0721.4320.8621.3621.362,494,600
Jun 19, 201821.1721.4320.7320.8620.863,272,900
Jun 18, 201821.2821.5720.4721.5621.563,574,600
Jun 15, 201821.5521.9821.3421.4721.474,358,900
Jun 14, 201821.7922.1221.4121.7321.733,730,300
Jun 13, 201822.0422.2821.7321.7721.773,294,100
Jun 12, 201822.2922.3021.9522.1322.133,171,800
Jun 11, 201822.4422.5022.1122.1722.174,748,400
Jun 08, 201821.5722.4021.3822.4022.404,490,000
Jun 07, 201822.3922.4621.4121.6521.655,458,400
Jun 06, 201821.4622.5821.3222.1022.109,963,000
Jun 05, 201820.4721.3020.1021.3021.305,357,300
Jun 04, 201819.5220.6019.4220.4720.475,946,100
Jun 01, 201819.1219.4318.9519.3319.332,939,300
May 31, 201819.2519.5318.8818.9218.923,968,000
May 30, 201818.6519.2918.6519.2019.203,291,500
May 29, 201818.6518.8518.3118.5718.572,707,500
May 25, 201818.4618.9318.3418.8818.884,151,000
May 24, 201817.9118.5017.7918.3918.392,888,000
May 23, 201817.7818.1817.7517.8917.891,717,600
May 22, 201818.0418.1617.7617.8117.811,621,000
May 21, 201818.0318.0817.7417.9717.971,497,800
May 18, 201817.8618.0717.5818.0018.002,952,600
May 17, 201818.2518.4017.7917.8417.844,480,200
May 16, 201817.2118.5217.1518.3118.316,697,400
May 15, 201816.6517.5716.5817.1317.134,646,400
May 14, 201816.9516.9616.4516.6616.661,583,000
May 11, 201816.7016.9816.5016.9016.902,138,500
May 10, 201816.5416.7216.3716.6416.641,791,000
May 09, 201816.5116.5516.1716.5116.512,289,800
May 08, 201816.2016.7216.1716.5116.513,578,200
May 07, 201815.8616.2615.6916.2516.252,981,200
May 04, 201815.5515.7915.2415.7315.732,261,400
May 03, 201816.2916.3215.4615.5715.573,518,700
May 02, 201815.9216.8215.8916.3716.376,222,200
May 01, 201814.7716.1814.3916.1516.1510,260,800
Apr 30, 201815.3715.7215.1515.3515.354,767,800
Apr 27, 201814.8615.8514.8115.3715.375,480,600
Apr 26, 201814.3414.7114.1614.6914.691,861,300
Apr 25, 201814.8514.8714.2214.3214.322,245,000
Apr 24, 201814.6815.1714.6014.8114.812,998,900
Apr 23, 201814.1814.7514.1814.6114.613,520,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...