UAA - Under Armour, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201920.2220.5020.0020.4920.494,961,100
Jan 17, 201919.5320.1019.4020.0320.033,596,200
Jan 16, 201919.7520.0519.5719.6119.612,399,600
Jan 15, 201919.7019.8819.5019.7419.744,758,000
Jan 14, 201919.5219.8419.4119.7119.713,672,500
Jan 11, 201919.2119.8719.0819.6719.674,969,000
Jan 10, 201918.8119.3218.5819.2019.203,870,300
Jan 09, 201918.9019.3818.8219.2219.223,209,200
Jan 08, 201918.7119.0218.5718.8718.874,585,300
Jan 07, 201918.2218.8317.9918.6718.673,274,400
Jan 04, 201917.6018.2517.5718.1318.133,708,300
Jan 03, 201917.6417.8817.1117.3817.383,959,100
Jan 02, 201917.4418.0517.1617.8117.813,332,500
Dec 31, 201817.6417.9317.5417.6717.673,451,600
Dec 28, 201817.9518.0517.4217.5217.522,905,800
Dec 27, 201817.5817.9317.1017.9117.914,360,800
Dec 26, 201816.7917.8416.5217.8217.823,966,400
Dec 24, 201816.7417.3616.5716.7516.752,688,600
Dec 21, 201817.7717.9516.8516.9616.969,401,000
Dec 20, 201818.0718.2817.4617.6917.699,096,600
Dec 19, 201818.6418.6917.8318.1018.107,453,500
Dec 18, 201818.5619.1418.2818.8118.816,278,500
Dec 17, 201818.7519.2018.2518.4018.407,452,900
Dec 14, 201818.5019.4418.3318.9918.998,339,000
Dec 13, 201819.9520.0918.7518.7718.7713,642,400
Dec 12, 201821.0521.1819.4419.8119.8116,710,000
Dec 11, 201822.5422.8221.8422.1222.127,171,600
Dec 10, 201823.4123.5922.1822.3922.396,412,600
Dec 07, 201824.0024.3423.2223.4523.456,983,900
Dec 06, 201822.8524.1022.7124.0724.075,683,700
Dec 04, 201823.9924.3023.0623.3423.345,654,500
Dec 03, 201824.4324.9623.9023.9923.996,967,600
Nov 30, 201823.5424.2623.3323.8823.886,828,100
Nov 29, 201822.8723.5322.3723.1423.144,355,900
Nov 28, 201822.0823.3321.8823.0123.015,935,000
Nov 27, 201821.7821.9821.3621.8021.803,814,600
Nov 26, 201821.6322.2721.6322.2222.223,079,000
Nov 23, 201821.3221.6321.2821.5021.501,673,100
Nov 21, 201821.1121.7921.1121.5021.503,521,100
Nov 20, 201820.5021.0220.2920.8320.834,630,400
Nov 19, 201821.5521.7520.8921.1421.145,103,300
Nov 16, 201822.1722.2121.5721.7521.753,706,200
Nov 15, 201822.3922.4121.3322.3922.394,795,700
Nov 14, 201823.1123.6622.5222.5822.584,059,000
Nov 13, 201822.6723.2122.6422.7922.794,122,500
Nov 12, 201822.7323.4322.3822.5922.593,776,800
Nov 09, 201822.6623.3922.6222.7522.753,456,800
Nov 08, 201822.8522.9922.5222.9822.983,226,600
Nov 07, 201823.2123.2222.5622.8822.884,292,200
Nov 06, 201823.6223.7322.8423.3023.304,987,700
Nov 05, 201824.1924.5823.8023.9923.998,996,700
Nov 02, 201823.2623.9222.9823.7023.706,022,600
Nov 01, 201822.1123.6721.6823.3423.348,297,400
Oct 31, 201822.9623.8822.0822.1122.1113,280,400
Oct 30, 201821.7123.3721.5823.2323.2332,432,600
Oct 29, 201818.2818.9817.7518.1918.198,461,400
Oct 26, 201818.2318.3417.3417.9817.985,912,000
Oct 25, 201818.4018.7718.2118.5118.514,320,400
Oct 24, 201818.6118.8318.2318.2318.233,766,700
Oct 23, 201818.2418.6717.8518.5318.536,773,900
Oct 22, 201818.3118.6618.2218.5818.583,825,700
Oct 19, 201818.7418.8018.0918.2018.203,837,000
Oct 18, 201819.0419.2918.4718.6218.623,429,800
Oct 17, 201819.5619.6918.8919.1219.123,101,500
Oct 16, 201818.8519.5718.6419.5619.563,806,000
Oct 15, 201818.7119.0418.4718.7618.763,572,400
Oct 12, 201818.5618.8018.2318.6718.675,112,600
Oct 11, 201818.1518.7617.8918.2318.236,832,600
Oct 10, 201819.2119.2418.1918.2618.265,317,000
Oct 09, 201819.3819.9519.3419.4019.403,154,600
Oct 08, 201819.3119.4818.8919.3519.352,754,500
Oct 05, 201819.8019.9419.0819.4219.424,358,400
Oct 04, 201820.5420.6119.7519.8819.884,674,300
Oct 03, 201820.2720.7619.8820.5320.533,391,500
Oct 02, 201821.2021.2120.1020.2120.218,468,600
Oct 01, 201821.3821.5621.0821.1421.144,232,500
Sep 28, 201820.9321.6120.9121.2221.225,606,100
Sep 27, 201821.2521.5320.8621.0521.052,719,800
Sep 26, 201820.2621.2620.2021.1021.105,303,400
Sep 25, 201820.8720.9020.1420.4420.444,276,400
Sep 24, 201820.5020.7920.1420.6920.695,137,800
Sep 21, 201820.1220.7719.9620.5720.5710,662,800
Sep 20, 201818.9720.1218.9420.0020.0011,570,100
Sep 19, 201818.8419.0618.4518.7618.763,383,700
Sep 18, 201819.0419.3218.9118.9618.964,111,800
Sep 17, 201818.8519.3818.7419.1119.113,659,700
Sep 14, 201819.6719.7318.6818.9618.964,946,800
Sep 13, 201820.0920.1719.5719.6619.662,590,100
Sep 12, 201820.1220.2019.9320.0820.082,530,800
Sep 11, 201820.1120.2519.9220.1620.162,295,800
Sep 10, 201819.7120.2419.7120.0820.082,080,600
Sep 07, 201820.3320.5119.6319.6619.663,670,800
Sep 06, 201820.4320.8920.4020.4120.412,513,800
Sep 05, 201820.6820.7119.9520.4520.453,082,800
Sep 04, 201820.5120.9820.4820.7520.754,247,400
Aug 31, 201820.5720.7520.3220.4520.453,161,300
Aug 30, 201820.9621.1020.5720.6720.672,955,000
Aug 29, 201820.2621.0919.3121.0721.0711,250,700
Aug 28, 201820.5820.9920.4520.9420.942,339,000
Aug 27, 201821.5421.6020.6020.6220.624,599,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...