UAA - Under Armour, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201818.8519.5718.6419.5619.563,798,700
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
Aug 24, 201821.6621.7521.2921.5021.502,586,000
Aug 23, 201821.6421.7921.4321.7421.742,507,300
Aug 22, 201821.6522.0821.4521.6421.643,095,700
Aug 21, 201821.4021.8921.3721.6521.653,243,400
Aug 20, 201820.6421.2620.5721.2121.213,326,900
Aug 17, 201820.8020.8920.4820.4920.493,283,400
Aug 16, 201820.7920.9620.5020.9220.921,922,200
Aug 15, 201821.2121.3320.5020.5920.594,268,800
Aug 14, 201821.0021.7420.8921.5221.523,821,200
Aug 13, 201820.7221.3520.6020.8020.806,181,400
Aug 10, 201820.5920.8420.4620.6320.633,238,200
Aug 09, 201820.2420.7820.2020.7220.723,155,200
Aug 08, 201819.9020.3519.8920.2520.253,525,100
Aug 07, 201819.7519.9719.6219.8819.883,246,000
Aug 06, 201819.6419.8319.3919.7119.714,472,000
Aug 03, 201819.0120.3619.0119.6819.685,388,500
Aug 02, 201819.0119.6818.9619.6119.615,681,800
Aug 01, 201819.8419.9818.9019.0919.096,727,000
Jul 31, 201820.2220.5219.9619.9719.976,254,500
Jul 30, 201820.5720.6919.9720.1120.114,351,400
Jul 27, 201821.9722.2419.7620.6020.609,373,900
Jul 26, 201821.2822.7020.4922.0422.0411,453,400
Jul 25, 201820.5221.1720.2521.0821.086,632,300
Jul 24, 201821.3921.5520.5820.6120.615,317,200
Jul 23, 201821.6621.8921.3321.3921.394,461,400
Jul 20, 201822.1422.4821.5821.6121.614,064,300
Jul 19, 201821.7922.2121.5322.1022.102,888,000
Jul 18, 201821.5621.9021.4721.8121.813,308,700
Jul 17, 201821.4821.8121.4121.5121.513,388,300
Jul 16, 201821.5021.7221.2721.5621.564,256,700
Jul 13, 201821.8422.0121.1421.4921.495,942,200
Jul 12, 201822.2722.3121.8221.9121.913,835,300
Jul 11, 201822.2522.6222.0822.1922.193,158,100
Jul 10, 201822.3122.6322.1322.5722.573,081,400
Jul 09, 201822.3722.4421.7422.2822.283,253,200
Jul 06, 201822.1022.5822.0322.2622.262,711,300
Jul 05, 201822.5622.6721.8122.0722.074,117,200
Jul 03, 201822.6222.8622.4222.5222.522,077,200
Jul 02, 201822.2922.8021.9722.5222.524,331,000
Jun 29, 201823.8424.4222.4622.4822.486,601,100
Jun 28, 201822.7423.4422.5823.4123.414,329,500
Jun 27, 201822.6623.4222.5122.8122.815,940,100
Jun 26, 201822.3422.8922.2222.6022.604,705,900
Jun 25, 201822.1122.4921.7322.3122.313,748,000
Jun 22, 201822.9222.9622.3622.3822.384,240,900
Jun 21, 201822.9923.4022.7522.7622.762,584,500
Jun 20, 201822.9123.2122.5023.1123.113,712,900
Jun 19, 201822.9023.1222.4022.6222.625,635,500
Jun 18, 201822.9723.3822.1123.3123.316,622,700
Jun 15, 201823.0723.7822.9823.2123.216,653,300
Jun 14, 201823.6023.9423.1723.4723.475,293,700
Jun 13, 201824.0024.1823.5523.6223.624,733,600
Jun 12, 201824.1124.2523.8424.0024.006,942,200
Jun 11, 201824.2924.4523.9524.1024.105,258,400
Jun 08, 201823.5024.3523.3324.3124.316,039,400
Jun 07, 201824.4524.6923.3023.5723.579,181,900
Jun 06, 201823.6324.6123.4624.2524.2514,177,800
Jun 05, 201822.7223.5822.3023.5323.539,431,000
Jun 04, 201821.5422.8321.4322.7122.719,361,500
Jun 01, 201821.2021.5421.0721.3621.364,431,500
May 31, 201821.3521.8120.8920.9020.9010,953,600
May 30, 201820.7821.5620.7421.4021.405,542,400
May 29, 201820.6420.9820.4420.6620.663,751,100
May 25, 201820.5820.9620.4320.8520.854,613,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...