UAA - Under Armour, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201816.8017.4816.6917.2317.234,355,904
Apr 23, 201816.2916.8516.2916.7316.738,027,500
Apr 20, 201816.0416.2315.9516.1016.104,977,500
Apr 19, 201816.1616.2515.9116.0816.083,982,800
Apr 18, 201816.4216.4715.9916.1016.104,096,400
Apr 17, 201816.5816.6016.3316.3516.352,463,800
Apr 16, 201816.6416.6616.3616.4516.452,551,400
Apr 13, 201817.1817.2016.3816.4916.494,320,100
Apr 12, 201816.8117.1416.6617.0417.043,903,200
Apr 11, 201816.6717.0316.6116.7416.743,778,500
Apr 10, 201816.8116.8516.5516.8216.823,308,500
Apr 09, 201817.1217.1516.5716.6416.645,563,200
Apr 06, 201817.3817.5216.8016.9816.983,742,500
Apr 05, 201817.6318.1217.2317.4717.476,197,400
Apr 04, 201816.6317.9516.6017.8917.8910,737,500
Apr 03, 201816.2016.8516.0816.8216.825,246,500
Apr 02, 201816.0016.1815.8516.1016.106,541,800
Mar 29, 201816.3616.7416.3416.3516.356,630,100
Mar 28, 201816.4616.7416.1616.3316.334,743,300
Mar 27, 201816.6516.8616.3616.4416.445,194,700
Mar 26, 201816.0016.6915.6716.6716.676,012,700
Mar 23, 201815.8816.0715.6015.7815.785,545,200
Mar 22, 201815.7516.0115.6415.7315.734,392,800
Mar 21, 201815.9916.1715.9015.9515.954,637,600
Mar 20, 201816.1416.1815.7916.0016.005,255,100
Mar 19, 201816.0616.2915.8216.1516.154,236,200
Mar 16, 201815.8816.3515.7416.1916.196,340,600
Mar 15, 201816.0816.2615.7615.9015.904,332,400
Mar 14, 201816.6216.7015.8616.0816.088,547,500
Mar 13, 201817.2517.4316.5016.5616.568,363,900
Mar 12, 201817.0517.2216.8217.1817.186,940,900
Mar 09, 201817.2817.3716.8817.0517.054,323,500
Mar 08, 201817.4517.4917.0617.1617.165,587,300
Mar 07, 201817.3217.6217.2517.3817.384,894,100
Mar 06, 201817.4017.7317.1617.6217.625,656,000
Mar 05, 201816.7917.5316.7817.4217.426,531,800
Mar 02, 201815.9517.0615.6517.0217.0211,580,000
Mar 01, 201816.6916.7916.0316.1416.146,810,400
Feb 28, 201816.9017.0216.5516.5816.586,710,900
Feb 27, 201817.3317.7516.7316.7516.755,158,000
Feb 26, 201817.0517.3316.9417.2517.254,240,300
Feb 23, 201816.7717.1316.5717.0217.023,397,600
Feb 22, 201817.0217.1516.5916.6216.624,214,300
Feb 21, 201817.1417.4717.0117.0317.034,123,400
Feb 20, 201817.1817.7017.0417.1417.147,609,600
Feb 16, 201818.2518.7517.3617.3617.3613,755,300
Feb 15, 201817.7118.4817.3118.4118.4113,702,600
Feb 14, 201816.3018.0715.8317.7617.7619,153,300
Feb 13, 201816.1517.1016.0016.7016.7034,064,200
Feb 12, 201813.8914.5813.8514.2314.2312,275,300
Feb 09, 201813.2713.8813.1913.7513.759,322,800
Feb 08, 201813.2113.3612.8713.1413.146,760,200
Feb 07, 201813.1713.6813.1213.2613.266,209,600
Feb 06, 201812.6313.2812.5013.1013.109,650,900
Feb 05, 201813.4613.7912.9212.9212.927,209,900
Feb 02, 201813.8214.0113.5013.6513.654,974,200
Feb 01, 201813.7814.1013.6013.9513.953,925,300
Jan 31, 201814.1414.2513.8113.8613.867,111,900
Jan 30, 201814.3014.4213.9614.1114.116,201,100
Jan 29, 201814.4214.7914.4214.5314.534,434,700
Jan 26, 201814.5514.7414.4114.6214.623,733,800
Jan 25, 201815.0515.0614.4814.5714.576,674,000
Jan 24, 201814.8915.1014.5914.9314.934,902,900
Jan 23, 201814.5015.0214.5014.9914.9914,081,000
Jan 22, 201814.0414.5713.9114.5514.554,124,900
Jan 19, 201813.7114.2313.7014.2114.215,663,500
Jan 18, 201813.8513.8513.4813.7013.705,847,800
Jan 17, 201813.8813.9513.5513.8313.835,894,100
Jan 16, 201814.6614.8813.6013.8113.8113,422,400
Jan 12, 201815.4615.6015.0015.1215.124,627,800
Jan 11, 201815.1515.5815.0715.3015.304,873,400
Jan 10, 201815.0215.2114.8515.0615.064,601,500
Jan 09, 201815.1715.7215.0215.1115.117,789,600
Jan 08, 201815.9016.2815.7115.9815.984,671,500
Jan 05, 201816.1716.8515.8015.8715.879,093,600
Jan 04, 201815.7616.0715.4915.9215.924,676,200
Jan 03, 201815.0915.8115.0915.7215.726,079,900
Jan 02, 201814.5915.0614.4315.0315.038,035,200
Dec 29, 201715.4915.5814.3914.4314.4316,334,400
Dec 28, 201715.7215.8015.4915.5215.525,251,800
Dec 27, 201715.7216.1915.7015.7315.734,953,000
Dec 26, 201715.4015.7615.3415.6615.662,999,300
Dec 22, 201715.3215.5415.0115.5015.504,469,200
Dec 21, 201715.2515.5615.0515.5115.514,420,000
Dec 20, 201715.3815.4715.0415.1715.173,931,200
Dec 19, 201715.7515.7515.3615.4315.433,594,900
Dec 18, 201715.2115.7114.9315.6515.658,767,400
Dec 15, 201714.1815.3314.1615.1715.1714,746,500
Dec 14, 201713.7113.8813.5213.8213.824,837,600
Dec 13, 201713.6113.7213.4513.6213.623,057,200
Dec 12, 201713.5913.7213.3813.5913.593,238,200
Dec 11, 201713.5213.6413.3513.5013.503,726,300
Dec 08, 201713.3113.6913.1613.6313.634,822,200
Dec 07, 201712.9113.4412.9013.2813.283,625,900
Dec 06, 201713.0513.0812.7312.8912.893,374,800
Dec 05, 201713.3813.4512.9913.0113.013,311,300
Dec 04, 201713.3313.4913.2813.3513.354,370,000
Dec 01, 201713.3013.3112.8213.1513.155,880,000
Nov 30, 201713.5613.8813.2213.2913.295,235,000
Nov 29, 201712.9613.6512.9613.5713.576,597,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...