U.S. markets closed

Under Armour, Inc. (UAA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.86-0.15 (-0.88%)
At close: 4:03PM EST

16.99 +0.13 (0.77%)
After hours: 7:28PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202016.8216.9516.3316.8616.864,624,700
Nov 24, 202016.8317.1516.6017.0117.016,180,800
Nov 23, 202016.9116.9816.4116.5416.546,149,500
Nov 20, 202016.6716.8916.4816.7316.736,643,600
Nov 19, 202016.1516.7216.0616.6916.694,459,600
Nov 18, 202016.3416.7816.2416.2716.276,423,300
Nov 17, 202015.7616.1615.4316.1016.106,168,200
Nov 16, 202015.4115.8015.2115.7615.767,395,500
Nov 13, 202014.5014.9814.4314.8914.894,156,700
Nov 12, 202014.3714.6114.0514.3314.336,014,900
Nov 11, 202015.1315.1314.3614.5114.518,678,300
Nov 10, 202015.3715.6114.9015.0615.069,724,800
Nov 09, 202015.8216.2015.3715.3715.379,357,500
Nov 06, 202014.9215.2514.5714.8114.815,842,100
Nov 05, 202014.4615.0514.4514.9714.978,328,400
Nov 04, 202014.3714.7114.0814.4014.406,009,100
Nov 03, 202014.7614.8414.4414.7714.776,601,900
Nov 02, 202014.1414.7714.0114.4614.468,594,600
Oct 30, 202015.2115.3913.5213.8413.8421,993,900
Oct 29, 202013.3013.9913.1613.7913.7915,083,000
Oct 28, 202013.2713.5113.1213.3113.316,512,100
Oct 27, 202013.8713.9713.5613.6713.677,279,500
Oct 26, 202014.5414.5413.7013.9313.939,384,500
Oct 23, 202014.4214.6713.8614.6614.667,714,200
Oct 22, 202014.0514.2113.8814.1814.186,301,700
Oct 21, 202013.6014.0413.5413.9413.949,057,100
Oct 20, 202013.3713.9513.3113.4713.478,806,200
Oct 19, 202012.9313.4712.8413.2613.265,984,300
Oct 16, 202013.0213.2112.7013.0013.007,309,100
Oct 15, 202012.2912.9512.2612.9212.927,797,400
Oct 14, 202012.7513.0512.5212.5412.544,183,200
Oct 13, 202012.6513.0212.5112.8212.827,108,600
Oct 12, 202012.5912.7412.4512.7312.735,061,000
Oct 09, 202012.6612.7112.2912.5512.555,409,400
Oct 08, 202012.2512.6512.2212.6012.606,377,800
Oct 07, 202011.8812.2311.8512.1712.173,982,900
Oct 06, 202012.2012.3011.6411.6911.694,555,300
Oct 05, 202012.2512.3112.0712.1612.164,230,800
Oct 02, 202011.4912.1011.4312.0612.064,764,500
Oct 01, 202011.3711.9411.3411.8611.867,503,700
Sep 30, 202011.1711.4711.1311.2311.234,808,400
Sep 29, 202011.3711.3710.8911.0811.084,986,000
Sep 28, 202011.3711.5311.2511.4311.435,783,000
Sep 25, 202010.9111.3010.9011.1611.166,573,200
Sep 24, 202011.3011.3210.7511.0111.018,635,200
Sep 23, 202011.3311.9911.2811.4311.4314,312,400
Sep 22, 202010.6710.9710.5110.9210.926,674,500
Sep 21, 202011.1911.2510.5710.6910.696,536,900
Sep 18, 202011.9511.9711.3711.5211.529,509,700
Sep 17, 202012.0212.2711.7811.9711.9710,406,400
Sep 16, 202011.6812.4211.6612.2312.239,281,400
Sep 15, 202011.7911.8211.4911.6611.669,094,100
Sep 14, 202011.3811.7511.1311.7211.729,473,200
Sep 11, 202010.9211.4310.8211.3211.3212,549,200
Sep 10, 202010.6610.8510.6010.7410.749,623,300
Sep 09, 202010.8610.9110.5310.5910.598,725,200
Sep 08, 202010.2211.0410.2210.9510.959,654,000
Sep 04, 202010.5510.6210.1410.4310.435,935,800
Sep 03, 202010.3810.7610.3710.4310.437,685,800
Sep 02, 202010.3210.5610.1810.3910.396,585,400
Sep 01, 20209.7210.269.6610.2510.255,305,800
Aug 31, 202010.0910.139.739.819.813,833,900
Aug 28, 20209.9810.179.8410.1510.153,929,900
Aug 27, 20209.9010.249.909.929.927,586,600
Aug 26, 202010.1410.199.879.889.885,813,500
Aug 25, 202010.3110.3910.0910.1710.173,794,700
Aug 24, 20209.7510.259.7110.2410.247,388,200
Aug 21, 20209.899.999.709.739.734,325,500
Aug 20, 20209.9610.019.709.769.765,468,700
Aug 19, 202010.2310.369.969.989.985,233,500
Aug 18, 202010.4110.4510.0710.2410.244,962,300
Aug 17, 202010.6710.7110.2810.4710.476,197,700
Aug 14, 202010.7010.9110.5610.7410.746,442,000
Aug 13, 202010.9211.0210.6910.8410.845,031,400
Aug 12, 202011.2311.2610.7211.0111.017,897,800
Aug 11, 202011.0911.3210.7710.9810.988,222,300
Aug 10, 202010.4110.8810.3910.7110.716,273,100
Aug 07, 202010.0810.3510.0010.3310.335,371,800
Aug 06, 202010.4910.5910.1410.1410.145,483,500
Aug 05, 202010.0410.6510.0410.6110.617,415,400
Aug 04, 20209.7010.039.639.939.937,634,700
Aug 03, 202010.6210.629.669.679.6713,847,100
Jul 31, 202011.2911.9010.3010.5210.5220,752,700
Jul 30, 202011.5011.8411.3511.4511.459,889,600
Jul 29, 202011.2911.8411.2811.6111.618,027,900
Jul 28, 202011.1311.4111.0911.3011.3010,226,400
Jul 27, 202010.7611.2210.7111.2011.2012,390,000
Jul 24, 202011.0711.2510.7610.9110.918,881,900
Jul 23, 202010.4611.1510.4010.8710.878,563,800
Jul 22, 202010.3110.6710.2810.4410.445,631,400
Jul 21, 202010.0510.5810.0410.5010.506,485,100
Jul 20, 202010.1610.269.869.919.916,013,800
Jul 17, 202010.3610.6010.1510.2010.205,013,100
Jul 16, 202010.1610.4710.0710.3610.368,782,000
Jul 15, 20209.7610.359.7110.3110.319,887,900
Jul 14, 20209.309.569.199.479.475,800,400
Jul 13, 20209.499.659.219.399.395,436,200
Jul 10, 20209.189.569.079.529.526,961,300
Jul 09, 20209.549.579.129.189.184,810,000
Jul 08, 20209.519.639.309.619.614,785,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...