Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Under Armour, Inc. (UAA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.83+0.56 (+2.13%)
At close: 4:04PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202123.8924.2823.5023.9823.983,518,200
Nov 24, 202124.0725.1423.9924.9024.908,458,300
Nov 23, 202125.2125.4224.6524.8024.809,562,400
Nov 22, 202127.0527.0825.2325.3625.3614,911,100
Nov 19, 202126.6627.2826.5226.9626.965,939,700
Nov 18, 202126.4626.8526.0226.8326.834,444,300
Nov 17, 202126.5326.6525.9426.2726.274,544,300
Nov 16, 202125.9026.8525.7626.5726.574,507,000
Nov 15, 202125.3025.8725.1125.8425.843,385,000
Nov 12, 202124.8825.5324.8025.0225.022,891,900
Nov 11, 202124.7525.2324.6724.7824.783,682,500
Nov 10, 202124.5825.5024.3824.7424.745,851,000
Nov 09, 202124.8025.0924.5424.7524.754,165,100
Nov 08, 202124.8725.1524.6324.7424.745,921,400
Nov 05, 202126.2026.3024.7925.0225.0211,365,100
Nov 04, 202126.6327.1625.7725.9325.939,390,200
Nov 03, 202126.1427.2826.0226.5426.5417,657,300
Nov 02, 202125.1926.2824.9225.6025.6029,100,600
Nov 01, 202122.0022.4421.8821.9821.986,805,400
Oct 29, 202122.0422.7321.7621.9621.965,930,100
Oct 28, 202121.7622.1421.6122.1322.134,881,600
Oct 27, 202121.5021.9621.3121.7221.727,526,800
Oct 26, 202121.5621.9821.3221.5521.557,522,400
Oct 25, 202120.7221.3920.6421.3621.364,460,200
Oct 22, 202120.8220.8920.5320.6820.683,796,600
Oct 21, 202120.2221.1620.1720.9320.937,042,600
Oct 20, 202120.3720.8120.1720.2020.204,385,200
Oct 19, 202120.4720.5320.2120.3820.386,608,400
Oct 18, 202120.2520.5720.1220.5320.533,480,800
Oct 15, 202120.7120.7820.4520.5120.513,419,100
Oct 14, 202120.6420.7220.4420.5120.513,004,900
Oct 13, 202120.4720.6220.1520.4520.453,175,300
Oct 12, 202120.2920.5020.0920.3420.343,318,200
Oct 11, 202120.2020.5019.9319.9919.994,265,100
Oct 08, 202120.9921.1120.3120.4420.444,240,900
Oct 07, 202120.9821.5520.9021.1121.115,271,200
Oct 06, 202120.7321.0420.4020.6220.624,515,500
Oct 05, 202121.0521.8620.8821.0521.057,243,300
Oct 04, 202120.7021.1320.6020.7420.744,793,400
Oct 01, 202120.4320.8820.1220.7920.795,632,100
Sep 30, 202120.6720.6719.9020.1820.1810,737,000
Sep 29, 202121.4021.4920.6920.7220.724,568,400
Sep 28, 202121.1021.4721.0121.2021.207,448,800
Sep 27, 202121.5921.9021.2021.2421.244,117,200
Sep 24, 202120.8321.7720.6121.5021.5010,469,700
Sep 23, 202120.9721.6720.9621.4321.436,509,600
Sep 22, 202120.6721.0020.5520.7620.763,764,600
Sep 21, 202120.5120.7720.3520.5020.506,332,600
Sep 20, 202120.5220.7920.1520.4520.457,961,000
Sep 17, 202121.2121.7220.9321.0721.077,673,300
Sep 16, 202121.5821.8321.3621.3821.383,869,300
Sep 15, 202121.3821.5421.0621.4621.463,846,100
Sep 14, 202122.0022.0121.1421.4121.416,290,600
Sep 13, 202123.0123.1221.7821.9221.926,059,100
Sep 10, 202123.2323.5222.8522.8722.874,951,700
Sep 09, 202122.3823.4122.2223.1623.1611,216,000
Sep 08, 202122.5822.7221.9522.2022.205,248,600
Sep 07, 202123.2823.3322.5822.6322.634,647,100
Sep 03, 202122.9523.1722.6023.1523.153,758,500
Sep 02, 202123.3423.4023.0023.0723.074,262,300
Sep 01, 202123.2323.6623.0623.1523.154,325,400
Aug 31, 202124.0024.2222.9423.1423.146,089,000
Aug 30, 202124.2424.3423.9124.1224.122,868,100
Aug 27, 202123.7424.2823.6524.1224.123,566,600
Aug 26, 202124.0624.1123.3023.6623.663,892,600
Aug 25, 202124.2224.3823.9524.1324.133,850,300
Aug 24, 202123.7024.3223.7024.1624.164,990,600
Aug 23, 202123.6723.7523.3723.6623.664,114,500
Aug 20, 202122.9823.4922.8523.4523.455,125,100
Aug 19, 202122.8823.2122.5022.6122.615,125,500
Aug 18, 202123.4023.9723.2723.3123.313,190,300
Aug 17, 202124.8424.9023.4223.5023.505,603,100
Aug 16, 202125.2725.3124.7824.9924.993,263,600
Aug 13, 202125.7725.8325.3325.4525.452,891,100
Aug 12, 202125.7825.9425.5225.7725.774,962,300
Aug 11, 202125.4626.0225.2825.7725.776,125,100
Aug 10, 202125.0626.0125.0225.6125.617,171,500
Aug 09, 202124.9925.3024.5925.0225.027,011,200
Aug 06, 202124.8225.1824.6525.0025.006,255,500
Aug 05, 202123.7924.8723.6224.8124.819,798,700
Aug 04, 202123.1724.7123.0423.8123.8115,871,300
Aug 03, 202122.0322.8121.1522.7022.7020,652,900
Aug 02, 202121.1721.7521.0021.1121.1110,220,600
Jul 30, 202120.3821.0920.2720.4520.454,423,500
Jul 29, 202120.3020.8720.2620.4320.434,662,400
Jul 28, 202120.5220.7119.8520.1620.163,750,200
Jul 27, 202120.3820.4820.0420.3420.343,868,100
Jul 26, 202120.5020.7320.1520.4920.493,744,000
Jul 23, 202120.4720.8220.3220.5020.504,625,100
Jul 22, 202120.4520.5320.0520.2320.233,732,900
Jul 21, 202119.9820.5619.9020.4720.475,150,000
Jul 20, 202118.9719.9318.7619.6719.675,023,200
Jul 19, 202118.7019.0918.4718.9018.906,978,500
Jul 16, 202120.1320.1819.0719.2619.264,533,700
Jul 15, 202120.4320.6119.8420.0820.085,314,600
Jul 14, 202120.8121.0320.4520.5520.553,189,500
Jul 13, 202121.0721.2720.5520.6520.652,967,800
Jul 12, 202121.2021.4020.9621.2121.213,810,300
Jul 09, 202120.8121.3820.7221.3421.344,067,600
Jul 08, 202120.2720.6519.8620.4420.444,922,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement