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
Aug 23, 2019	16.80	16.94	16.69	16.83	16.83	264,065
Aug 22, 2019	17.02	17.26	16.95	17.14	17.14	2,089,700
Aug 21, 2019	16.91	17.07	16.77	16.92	16.92	1,714,200
Aug 20, 2019	16.72	16.90	16.45	16.74	16.74	3,032,900
Aug 19, 2019	17.07	17.09	16.84	16.85	16.85	1,526,700
Aug 16, 2019	16.69	16.94	16.49	16.79	16.79	1,541,000
Aug 15, 2019	17.02	17.20	16.31	16.50	16.50	2,043,500
Aug 14, 2019	17.43	17.47	16.96	16.96	16.96	3,036,100
Aug 13, 2019	17.59	18.34	17.41	17.83	17.83	2,782,300
Aug 12, 2019	18.05	18.08	17.58	17.70	17.70	1,843,000
Aug 09, 2019	18.62	18.80	18.01	18.15	18.15	3,094,600
Aug 08, 2019	18.98	19.01	18.55	18.80	18.80	2,544,100
Aug 07, 2019	18.73	18.92	18.59	18.84	18.84	3,022,900
Aug 06, 2019	18.62	19.06	18.41	18.97	18.97	2,501,500
Aug 05, 2019	18.73	18.83	18.20	18.40	18.40	2,445,900
Aug 02, 2019	19.00	19.52	18.88	19.19	19.19	3,604,200
Aug 01, 2019	20.37	20.44	18.89	19.12	19.12	4,653,200
Jul 31, 2019	21.00	21.15	20.11	20.34	20.34	4,160,900
Jul 30, 2019	20.20	21.34	19.60	21.05	21.05	8,916,700
Jul 29, 2019	24.18	24.45	23.93	24.39	24.39	2,516,000
Jul 26, 2019	24.14	24.38	23.99	24.17	24.17	1,189,300
Jul 25, 2019	24.23	24.54	24.06	24.14	24.14	1,842,300
Jul 24, 2019	24.17	24.55	23.92	24.23	24.23	1,185,300
Jul 23, 2019	23.85	24.17	23.55	24.16	24.16	1,363,000
Jul 22, 2019	24.00	24.12	23.58	23.61	23.61	975,400
Jul 19, 2019	24.09	24.23	23.92	23.95	23.95	1,285,700
Jul 18, 2019	23.78	23.97	23.62	23.91	23.91	1,621,600
Jul 17, 2019	24.17	24.23	23.58	23.83	23.83	2,470,000
Jul 16, 2019	24.30	24.47	24.08	24.26	24.26	2,426,800
Jul 15, 2019	24.02	24.41	23.98	24.30	24.30	2,135,000
Jul 12, 2019	23.31	24.18	23.31	23.98	23.98	2,103,300
Jul 11, 2019	23.09	23.25	22.80	23.22	23.22	1,113,000
Jul 10, 2019	23.26	23.30	22.72	23.02	23.02	1,610,300
Jul 09, 2019	23.01	23.37	22.94	23.21	23.21	1,388,400
Jul 08, 2019	22.53	23.19	22.51	23.13	23.13	1,703,300
Jul 05, 2019	22.55	22.73	22.36	22.65	22.65	1,156,000
Jul 03, 2019	22.38	22.71	22.26	22.70	22.70	1,024,600
Jul 02, 2019	22.03	22.35	21.92	22.33	22.33	1,631,800
Jul 01, 2019	22.58	22.72	21.93	22.07	22.07	1,616,800
Jun 28, 2019	22.26	22.33	22.05	22.20	22.20	2,381,200
Jun 27, 2019	21.98	22.25	21.87	22.15	22.15	1,863,900
Jun 26, 2019	21.90	22.37	21.77	22.07	22.07	1,805,300
Jun 25, 2019	22.45	22.68	21.80	21.86	21.86	2,364,900
Jun 24, 2019	22.91	23.27	22.38	22.45	22.45	2,410,200
Jun 21, 2019	23.40	23.42	22.98	23.10	23.10	2,236,000
Jun 20, 2019	24.08	24.11	23.43	23.49	23.49	1,795,000
Jun 19, 2019	24.04	24.10	23.66	23.75	23.75	1,641,600
Jun 18, 2019	23.73	24.17	23.65	24.00	24.00	1,943,100
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...