UA - Under Armour, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201924.0424.0823.6723.7123.711,096,661
Jun 18, 201923.7324.1723.6524.0024.001,931,300
Jun 17, 201923.7923.9223.3723.5223.521,413,600
Jun 14, 201923.4123.9123.4123.8523.851,608,700
Jun 13, 201923.2023.6523.1523.4923.491,942,400
Jun 12, 201923.1123.2922.8622.9222.921,270,900
Jun 11, 201922.7823.1822.7623.1023.101,889,500
Jun 10, 201922.8923.3922.6822.6922.692,033,100
Jun 07, 201922.6922.9422.5722.8922.891,818,900
Jun 06, 201922.6122.7522.3322.5322.532,102,900
Jun 05, 201921.8222.6521.7222.6022.602,993,000
Jun 04, 201920.9921.7220.9521.7021.702,844,300
Jun 03, 201920.1520.8320.1020.7220.722,691,900
May 31, 201920.0820.5420.0820.2320.232,097,000
May 30, 201920.2520.5720.0220.4420.441,409,600
May 29, 201920.8720.8720.1320.3220.322,491,000
May 28, 201921.0221.3420.9620.9620.962,174,100
May 24, 201920.9621.0320.6920.9120.912,009,200
May 23, 201921.2021.3020.7220.8520.853,173,600
May 22, 201920.9621.4120.9221.3721.372,566,600
May 21, 201920.8921.1720.5921.1621.162,918,000
May 20, 201920.5720.9420.2720.8620.864,049,400
May 17, 201920.0120.8519.8420.7020.706,150,900
May 16, 201918.9919.5318.9919.3619.362,103,000
May 15, 201918.9819.1718.8518.9518.952,169,400
May 14, 201918.5919.1718.4819.1319.132,240,200
May 13, 201918.7518.8918.4018.5318.532,367,000
May 10, 201919.4419.5618.9419.2319.232,633,200
May 09, 201919.7719.7719.2419.6119.612,487,000
May 08, 201919.5020.0019.3619.8019.801,987,200
May 07, 201919.7419.9719.3319.5119.512,714,000
May 06, 201919.7919.9519.4519.8619.861,985,800
May 03, 201920.4120.4719.9020.2420.242,665,100
May 02, 201921.2221.6520.2620.3920.395,326,600
May 01, 201920.7620.8919.6319.6819.684,391,300
Apr 30, 201920.6120.8520.4820.7220.722,595,100
Apr 29, 201920.4420.6920.4320.5620.561,447,400
Apr 26, 201920.1720.4420.0620.4020.401,477,400
Apr 25, 201920.2520.2919.9420.1020.102,718,100
Apr 24, 201919.9920.4419.8320.3020.302,042,600
Apr 23, 201919.6420.0419.6019.9419.942,465,200
Apr 22, 201919.6519.7619.4219.5419.541,431,400
Apr 18, 201919.5619.9219.5219.7419.742,213,600
Apr 17, 201919.5019.9319.4719.6619.662,132,300
Apr 16, 201919.7919.8419.4519.5019.501,665,900
Apr 15, 201919.7119.9419.6819.7719.771,537,500
Apr 12, 201919.4119.7319.4119.6919.69979,100
Apr 11, 201919.3619.5919.2319.3419.34910,800
Apr 10, 201919.0219.4018.9219.3219.321,918,000
Apr 09, 201919.3619.4418.5418.7118.712,461,300
Apr 08, 201919.5619.5919.3219.5019.501,433,900
Apr 05, 201919.8019.9019.4619.6419.641,474,200
Apr 04, 201919.2019.8019.1919.7719.771,721,900
Apr 03, 201919.1519.4119.1119.1419.141,948,000
Apr 02, 201918.7819.0918.6919.0319.031,592,600
Apr 01, 201918.9719.0418.7018.8418.841,375,100
Mar 29, 201919.0819.2018.8218.8718.871,456,000
Mar 28, 201918.9719.2118.8718.9518.951,231,400
Mar 27, 201918.6218.7618.4318.7218.721,234,900
Mar 26, 201918.8918.8918.5118.5918.591,421,500
Mar 25, 201918.3618.6118.1618.5818.581,723,100
Mar 22, 201919.0919.2018.3818.4118.412,131,100
Mar 21, 201918.9819.3118.9219.2819.281,304,000
Mar 20, 201919.7219.8019.0019.0019.001,739,600
Mar 19, 201919.8420.0319.6719.7319.731,835,400
Mar 18, 201919.8019.9619.5219.8519.851,975,000
Mar 15, 201919.9720.2319.7419.8019.802,370,500
Mar 14, 201919.7019.9419.6619.9019.901,420,700
Mar 13, 201919.7319.9419.5619.7019.702,298,600
Mar 12, 201919.6019.7719.0719.6919.694,281,600
Mar 11, 201919.1919.7219.1519.6919.691,843,800
Mar 08, 201919.2019.2618.9319.1119.111,576,000
Mar 07, 201919.3319.6219.2019.3619.361,925,300
Mar 06, 201919.8019.8619.3019.4319.431,675,400
Mar 05, 201919.9320.0119.7619.8319.831,760,500
Mar 04, 201920.4120.5619.8019.8519.851,717,400
Mar 01, 201920.3820.8520.1020.4120.412,078,700
Feb 28, 201920.0420.5520.0320.0820.083,036,300
Feb 27, 201919.4720.1919.3820.0820.084,550,800
Feb 26, 201919.5219.6419.2419.3719.373,626,900
Feb 25, 201919.8720.0319.5519.6319.632,500,900
Feb 22, 201919.4719.6919.4019.6619.661,868,300
Feb 21, 201919.2819.6418.8819.4119.412,961,700
Feb 20, 201919.3619.4319.0619.1819.182,189,200
Feb 19, 201918.8319.5218.8319.3919.394,010,100
Feb 15, 201919.9520.1018.8319.0419.045,324,400
Feb 14, 201919.6620.0619.5619.7819.782,667,000
Feb 13, 201920.3120.6819.7919.8819.885,238,200
Feb 12, 201918.7320.4518.2520.0120.0110,149,700
Feb 11, 201919.1519.3718.9519.1519.152,392,100
Feb 08, 201918.6319.0518.6319.0419.042,485,200
Feb 07, 201918.8018.8318.4618.6318.632,127,900
Feb 06, 201919.0819.1418.5718.9318.931,555,300
Feb 05, 201919.1519.3019.0819.1019.101,684,500
Feb 04, 201918.8319.0118.8018.9318.931,190,800
Feb 01, 201918.8919.0718.7118.8618.861,288,400
Jan 31, 201919.0619.0618.6718.9418.942,174,600
Jan 30, 201919.0619.1018.8919.0119.011,310,800
Jan 29, 201919.3219.4018.8418.9318.931,395,800
Jan 28, 201919.2719.5619.1119.3719.371,864,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...