UAA - Under Armour, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201926.8727.5026.8327.2727.274,560,100
Jun 17, 201927.0227.1526.5126.6926.694,589,500
Jun 14, 201926.5827.1126.5527.0727.073,584,200
Jun 13, 201926.3626.7326.2226.6026.603,685,600
Jun 12, 201926.2226.3825.9025.9825.983,124,600
Jun 11, 201925.9826.2625.9026.1826.183,928,900
Jun 10, 201926.0126.4425.7825.7825.783,602,400
Jun 07, 201925.7026.0325.6225.9025.903,349,800
Jun 06, 201925.7525.9325.4625.6825.684,595,400
Jun 05, 201924.7825.8024.6825.7625.767,511,800
Jun 04, 201923.8624.7223.7824.7024.706,538,300
Jun 03, 201922.7323.6022.7123.5723.576,684,000
May 31, 201922.6223.0722.6122.8022.803,548,800
May 30, 201922.6523.1522.4222.9522.953,189,500
May 29, 201923.3523.4022.5722.8022.805,466,600
May 28, 201923.6524.0223.5323.5323.534,071,600
May 24, 201923.4423.6623.2323.5423.543,327,800
May 23, 201924.0524.1623.3523.4623.465,275,400
May 22, 201923.7224.3123.5824.2724.275,058,700
May 21, 201923.7623.9223.3623.8723.874,280,700
May 20, 201923.4023.8123.1023.7423.748,659,900
May 17, 201922.6023.7122.4123.5823.5814,481,500
May 16, 201921.4422.0521.4121.8821.883,756,900
May 15, 201921.5321.7221.3421.3621.364,220,800
May 14, 201921.0021.6820.9021.6321.634,392,100
May 13, 201921.3221.3520.8420.9520.955,226,800
May 10, 201922.0422.0821.4021.7921.795,153,600
May 09, 201922.2222.3021.6722.1222.124,617,700
May 08, 201921.8122.5121.7322.2822.283,659,500
May 07, 201922.1122.4421.6521.8821.886,837,000
May 06, 201922.2822.4221.8422.3322.336,136,700
May 03, 201922.8223.0122.3122.7422.746,157,900
May 02, 201923.9624.1022.5622.8222.8217,779,900
May 01, 201923.1623.3021.9822.0422.047,976,100
Apr 30, 201922.8323.1722.7923.0923.095,749,000
Apr 29, 201922.8823.0922.7722.8622.863,028,300
Apr 26, 201922.5922.8222.3922.8022.802,519,400
Apr 25, 201922.8022.8622.3922.4722.473,640,000
Apr 24, 201922.4422.9822.2722.8322.834,414,200
Apr 23, 201922.0322.4922.0322.3822.382,611,300
Apr 22, 201922.0622.1821.8221.9421.942,331,500
Apr 18, 201921.8322.3621.7422.1622.163,707,700
Apr 17, 201921.7922.2221.7021.9321.932,402,200
Apr 16, 201921.9721.9921.6821.8021.803,237,700
Apr 15, 201921.9222.1521.8221.9121.913,055,000
Apr 12, 201921.5421.9021.4721.8621.862,655,200
Apr 11, 201921.4321.6921.2621.4021.402,611,500
Apr 10, 201921.1521.5121.0321.3621.365,090,700
Apr 09, 201921.6221.6520.5620.7220.726,759,900
Apr 08, 201921.7421.8621.4921.7421.744,311,700
Apr 05, 201922.0222.1521.6521.8321.834,780,400
Apr 04, 201921.4222.0421.4222.0122.012,846,000
Apr 03, 201921.4621.6821.3221.3921.393,007,600
Apr 02, 201921.0721.4420.9421.3321.333,823,900
Apr 01, 201921.2821.4320.9621.1021.103,672,900
Mar 29, 201921.4321.6021.0721.1421.143,695,500
Mar 28, 201921.2821.5921.1621.2921.293,486,500
Mar 27, 201920.8921.0720.7120.9920.992,442,400
Mar 26, 201921.0521.2520.7920.8720.873,467,200
Mar 25, 201920.6020.9620.4520.8720.872,721,200
Mar 22, 201921.5021.6220.7020.7220.723,686,000
Mar 21, 201921.3721.7421.2921.7021.702,102,700
Mar 20, 201922.1222.2121.3621.3921.393,333,200
Mar 19, 201922.3722.4622.0722.1522.152,468,400
Mar 18, 201922.2622.4321.9422.3522.352,900,000
Mar 15, 201922.3822.6922.1422.2122.213,698,700
Mar 14, 201922.1122.3722.0122.3522.353,618,500
Mar 13, 201921.8822.2821.6722.0822.083,796,200
Mar 12, 201921.9522.0321.2521.8321.837,068,200
Mar 11, 201921.5022.0921.4622.0322.035,665,500
Mar 08, 201921.4221.5621.2221.4721.473,273,300
Mar 07, 201921.7421.9721.5421.6521.654,278,600
Mar 06, 201922.2822.3321.6721.7621.763,973,300
Mar 05, 201922.3822.4622.1922.3122.312,849,500
Mar 04, 201922.8523.0222.2322.2722.273,829,300
Mar 01, 201922.9123.4122.5822.8622.865,761,400
Feb 28, 201922.5223.0822.4122.5522.554,779,400
Feb 27, 201921.8022.6821.7922.5222.525,657,200
Feb 26, 201921.7521.8621.5121.7221.723,953,800
Feb 25, 201921.9722.2021.7521.8021.804,190,800
Feb 22, 201921.4821.7921.4121.6821.683,389,400
Feb 21, 201921.3621.7620.8621.4221.426,071,700
Feb 20, 201921.4021.5021.0921.2821.283,689,100
Feb 19, 201921.0521.5220.9321.3621.365,321,500
Feb 15, 201922.0322.2420.9521.1621.168,897,600
Feb 14, 201921.6322.0521.5421.8321.837,301,900
Feb 13, 201922.5522.8821.6721.7821.7812,495,700
Feb 12, 201920.1822.5519.7522.2122.2130,910,000
Feb 11, 201920.8921.1620.6320.7820.787,946,500
Feb 08, 201920.3220.7920.3220.7520.758,813,200
Feb 07, 201920.5520.6020.1820.3720.377,625,000
Feb 06, 201920.8720.9120.3520.7220.723,577,300
Feb 05, 201920.9521.1420.8220.9020.905,130,700
Feb 04, 201920.6020.8720.5720.7020.704,413,600
Feb 01, 201920.6920.8720.5020.6320.633,361,200
Jan 31, 201920.9220.9420.5020.7420.744,604,300
Jan 30, 201921.0321.0520.8120.9220.923,555,100
Jan 29, 201921.2921.2920.8120.8920.893,179,600
Jan 28, 201921.2521.5221.0521.3421.343,727,200
Jan 25, 201920.9621.4620.7821.4421.443,637,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...