UAA - Under Armour, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201919.1519.3119.0119.2919.293,084,600
Dec 11, 201919.3119.3119.0619.2019.202,304,900
Dec 10, 201919.2319.3219.1019.2419.242,489,000
Dec 09, 201918.9019.3618.8219.2719.273,314,500
Dec 06, 201918.9419.1318.8418.9618.963,407,600
Dec 05, 201918.7618.8318.5118.7818.783,969,000
Dec 04, 201918.2318.6218.1418.6118.612,758,400
Dec 03, 201918.0318.3717.9118.1118.113,392,700
Dec 02, 201918.9518.9518.3818.4418.443,672,800
Nov 29, 201919.1919.2018.7718.8918.893,266,100
Nov 27, 201918.8019.3918.6619.1019.109,704,600
Nov 26, 201917.3818.0417.2717.9917.996,216,800
Nov 25, 201917.6217.6317.2317.3617.362,983,200
Nov 22, 201917.0917.4617.0317.4317.433,136,100
Nov 21, 201917.0117.0616.7416.9916.994,108,700
Nov 20, 201917.3017.3116.9316.9916.992,736,000
Nov 19, 201917.2517.5117.1717.3317.334,580,600
Nov 18, 201917.8017.8617.3117.3317.334,207,900
Nov 15, 201917.1217.8917.1117.7917.795,872,100
Nov 14, 201917.1117.4817.0917.1217.123,084,300
Nov 13, 201917.2017.3417.0817.2317.233,905,100
Nov 12, 201917.7017.8617.2517.2917.293,829,000
Nov 11, 201917.4517.6117.2717.5717.573,646,400
Nov 08, 201917.7417.9117.4117.5617.564,345,100
Nov 07, 201918.4418.5717.3917.5917.598,128,600
Nov 06, 201918.1118.3717.7718.1718.177,376,200
Nov 05, 201917.2518.3117.0717.9017.9014,968,700
Nov 04, 201917.8318.5116.8317.1417.1443,419,100
Nov 01, 201920.8121.3120.7821.1421.144,983,100
Oct 31, 201920.6520.7320.4020.6520.653,220,300
Oct 30, 201920.8320.9520.5520.8120.813,041,300
Oct 29, 201921.1521.1720.7920.8620.862,452,800
Oct 28, 201921.1221.4721.0621.1921.192,842,100
Oct 25, 201920.6221.3120.5121.0621.062,657,000
Oct 24, 201920.8620.9220.3720.8620.862,800,300
Oct 23, 201921.2221.2220.6020.8220.824,249,800
Oct 22, 201920.4821.4520.1721.3821.386,511,800
Oct 21, 201919.8220.0919.7720.0920.092,068,200
Oct 18, 201920.0420.0719.5119.6919.694,220,900
Oct 17, 201920.4020.6320.3020.5220.521,835,600
Oct 16, 201920.4220.5020.2220.2520.251,916,900
Oct 15, 201920.1020.4419.9420.4020.402,451,500
Oct 14, 201919.9420.2619.8920.0720.072,695,800
Oct 11, 201919.9320.3919.8219.9919.993,613,400
Oct 10, 201919.5019.9319.5019.6419.643,930,700
Oct 09, 201919.1819.6919.1419.4719.474,233,000
Oct 08, 201918.8419.2518.7019.0119.012,852,500
Oct 07, 201919.1719.4619.1019.1019.103,265,900
Oct 04, 201919.2219.4018.9319.3119.312,445,700
Oct 03, 201919.2119.2818.6819.2819.283,276,100
Oct 02, 201919.5019.6418.9919.2519.253,098,100
Oct 01, 201920.0120.2019.7319.7319.733,197,300
Sep 30, 201919.6420.0519.5719.9419.943,015,400
Sep 27, 201919.7820.1319.5019.5719.572,264,600
Sep 26, 201919.6419.8619.5019.7919.792,774,500
Sep 25, 201919.4019.9819.3519.5919.593,786,400
Sep 24, 201919.8919.8919.2119.4019.402,546,100
Sep 23, 201919.6420.1419.6219.7819.783,025,300
Sep 20, 201920.2720.5919.6619.6619.665,103,700
Sep 19, 201920.8020.8420.1020.2120.213,725,700
Sep 18, 201921.0021.0820.4820.7920.793,298,300
Sep 17, 201921.0521.1820.6920.9820.983,784,700
Sep 16, 201920.9121.4220.8821.1121.112,371,700
Sep 13, 201921.6621.8821.1621.1821.185,400,100
Sep 12, 201921.4221.7621.2921.6221.625,915,400
Sep 11, 201920.7521.4420.3021.3621.365,717,900
Sep 10, 201920.0520.7620.0520.7520.755,308,600
Sep 09, 201919.5520.3219.5120.2220.225,253,000
Sep 06, 201919.9020.0819.3719.5619.562,931,000
Sep 05, 201919.2619.8119.2219.7719.774,749,800
Sep 04, 201918.6019.2318.5718.9518.953,677,400
Sep 03, 201918.6118.6118.2418.5618.563,977,700
Aug 30, 201918.8218.9618.5518.6118.613,113,300
Aug 29, 201918.4718.7518.3418.6218.623,943,200
Aug 28, 201917.6518.3617.6418.2018.203,731,000
Aug 27, 201918.1418.2217.7617.8217.825,285,100
Aug 26, 201918.2218.2917.9118.0018.003,814,000
Aug 23, 201918.6418.7317.8517.9217.925,221,000
Aug 22, 201918.8219.1218.7818.9818.983,704,900
Aug 21, 201918.8118.9118.5618.7518.752,801,500
Aug 20, 201918.6118.7618.2818.5518.554,220,000
Aug 19, 201919.0019.1118.2918.7718.773,751,500
Aug 16, 201918.6618.8618.4618.6518.653,324,300
Aug 15, 201919.1119.1118.2918.5118.515,174,400
Aug 14, 201919.3919.4118.8919.0119.014,799,500
Aug 13, 201919.6020.4019.3619.8519.854,460,400
Aug 12, 201920.0020.1019.5819.6819.685,018,800
Aug 09, 201920.9521.1220.0120.1920.196,516,300
Aug 08, 201921.1521.1920.6921.0821.084,250,400
Aug 07, 201921.0221.2720.8720.9320.935,106,200
Aug 06, 201921.0421.4220.6821.2721.277,050,300
Aug 05, 201920.9621.1520.5220.8220.825,904,400
Aug 02, 201921.4422.0621.2321.5721.577,780,400
Aug 01, 201923.0523.1621.3721.5821.5811,145,700
Jul 31, 201923.8324.0822.8423.0723.079,407,900
Jul 30, 201922.8424.3522.0524.0824.0825,192,100
Jul 29, 201927.3227.5227.0027.4427.446,859,600
Jul 26, 201927.4427.5227.1527.2427.243,732,500
Jul 25, 201927.2727.7227.1927.3427.343,971,800
Jul 24, 201927.2227.7226.9927.3427.342,742,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...