UAA - Under Armour, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201821.7921.7921.5321.7721.77292,884
Jul 18, 201821.5621.9021.4721.8121.813,302,600
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
May 24, 201820.1220.6719.9820.5820.584,414,400
May 23, 201819.8020.2819.8020.0720.072,541,200
May 22, 201820.1820.3019.7719.8419.842,619,300
May 21, 201820.1820.2219.7820.1120.114,359,100
May 18, 201820.3620.5119.9320.1220.125,427,100
May 17, 201820.2420.6120.1420.3820.386,369,600
May 16, 201818.9420.5518.8720.5220.5211,557,400
May 15, 201818.3819.4318.3818.8818.887,802,600
May 14, 201818.7518.7818.2918.4418.443,611,300
May 11, 201818.5518.8218.3718.7618.764,456,500
May 10, 201818.2518.6218.1818.5618.563,219,400
May 09, 201818.2218.3217.8918.2918.293,080,600
May 08, 201817.8718.5717.8718.3218.324,470,800
May 07, 201817.4617.9017.2717.8717.874,969,600
May 04, 201817.3217.5216.9717.3617.364,532,100
May 03, 201818.3618.3617.2717.3717.377,322,700
May 02, 201817.8718.9017.8518.3618.367,144,900
May 01, 201816.8518.1316.4118.0318.0315,895,900
Apr 30, 201817.8618.2817.7317.7617.7611,721,600
Apr 27, 201817.1318.2417.1017.8317.8310,492,000
Apr 26, 201816.4516.9516.2516.9116.913,684,300
Apr 25, 201816.9717.0116.3216.4416.446,173,800
Apr 24, 201816.8017.4816.6916.9616.966,155,300
Apr 23, 201816.2916.8516.2916.7316.738,091,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...