UA - Under Armour, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201817.2917.2916.6816.8016.802,234,300
Oct 18, 201817.4317.7017.0117.1417.141,751,300
Oct 17, 201817.9418.0517.3517.5617.561,292,200
Oct 16, 201817.4117.9217.2317.9117.912,569,400
Oct 15, 201817.2217.5617.0817.3117.311,317,700
Oct 12, 201817.1417.3616.8717.2717.272,514,000
Oct 11, 201816.7517.3616.6116.8216.823,959,600
Oct 10, 201817.6117.6116.7516.8116.813,054,000
Oct 09, 201817.6718.2517.6617.7217.721,719,300
Oct 08, 201817.7517.8917.3517.6817.681,824,600
Oct 05, 201818.2518.3717.5817.8117.812,212,100
Oct 04, 201818.8518.9018.1518.2918.291,872,500
Oct 03, 201818.5419.0718.2418.8518.851,709,900
Oct 02, 201819.3819.3818.4718.5218.522,685,200
Oct 01, 201819.6419.7519.2919.3419.342,227,300
Sep 28, 201819.1819.7219.1219.4619.462,141,300
Sep 27, 201819.4319.6619.1419.2419.241,697,500
Sep 26, 201818.6519.4618.5419.2719.272,507,600
Sep 25, 201818.9118.9518.4018.7418.741,772,400
Sep 24, 201818.6318.9718.2918.8418.842,055,300
Sep 21, 201818.3218.8918.1518.7018.705,679,500
Sep 20, 201817.4418.4517.4418.1518.155,526,400
Sep 19, 201817.3417.6117.0417.2817.281,974,800
Sep 18, 201817.6817.8317.4117.4617.463,148,100
Sep 17, 201817.7018.0517.4817.6717.672,868,500
Sep 14, 201818.3818.3917.4317.7417.743,061,900
Sep 13, 201818.6518.7518.2718.3518.351,374,400
Sep 12, 201818.7118.8418.5818.6418.641,564,900
Sep 11, 201818.7718.9118.6318.7618.762,252,800
Sep 10, 201818.5018.9018.4418.7218.722,440,800
Sep 07, 201819.0519.1918.3218.4218.423,231,000
Sep 06, 201819.2119.5019.0619.1819.181,950,800
Sep 05, 201819.2719.3118.6119.1919.192,830,100
Sep 04, 201818.9219.4218.9219.3119.313,048,800
Aug 31, 201819.0819.2018.8118.9718.971,896,900
Aug 30, 201819.1919.3518.8719.0419.042,221,500
Aug 29, 201818.7219.3217.8719.3019.306,093,000
Aug 28, 201819.0019.3718.8519.2919.291,629,000
Aug 27, 201819.7319.7718.9719.0319.031,958,100
Aug 24, 201819.8619.9419.5319.7119.712,173,400
Aug 23, 201819.8020.0419.6719.9419.941,944,500
Aug 22, 201819.8520.2419.6819.8219.821,408,600
Aug 21, 201819.6420.0219.6419.8619.861,832,100
Aug 20, 201818.9319.4718.9319.4519.452,014,900
Aug 17, 201819.1919.3018.9218.9218.921,214,900
Aug 16, 201819.1619.3418.9419.2219.221,262,900
Aug 15, 201819.5419.5918.8719.0219.022,345,200
Aug 14, 201819.3120.0319.2519.7919.792,653,400
Aug 13, 201819.2519.6919.0719.2119.212,758,100
Aug 10, 201818.9819.2718.9519.1419.141,468,700
Aug 09, 201818.7919.2518.7319.1519.151,914,000
Aug 08, 201818.4918.8818.4918.7618.761,932,600
Aug 07, 201818.3818.6118.3018.4918.491,946,300
Aug 06, 201818.2818.4818.1118.3718.371,806,300
Aug 03, 201818.2718.9318.2518.3818.383,051,300
Aug 02, 201817.6718.2517.6318.1718.172,784,600
Aug 01, 201818.3818.6917.6617.7717.774,021,300
Jul 31, 201818.8219.1518.5618.7418.743,102,900
Jul 30, 201819.1219.1918.6618.6818.682,421,100
Jul 27, 201820.3120.6618.4419.2819.284,570,300
Jul 26, 201819.7421.0218.8520.5520.555,609,500
Jul 25, 201819.0919.7618.8619.7419.743,185,200
Jul 24, 201819.9219.9619.1919.2419.242,735,600
Jul 23, 201820.0220.1419.7319.8319.831,551,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...