UA Historical Prices | Under Armour, Inc. Class A Comm Stock

TSX

0.74% TSX Ventures 0.00%

Under Armour, Inc. (UA)

-NYSE

63.01 0.55(0.87%) May 23, 4:05PM EDT|After Hours : 62.73 0.28 (0.44%) May 23, 4:42PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	62.75	63.28	62.00	63.01	1,837,400	63.01
May 22, 2013	64.30	65.55	63.41	63.56	2,467,800	63.56
May 21, 2013	62.00	64.47	61.89	64.30	2,190,000	64.30
May 20, 2013	62.25	62.69	61.68	62.08	979,400	62.08
May 17, 2013	61.44	62.74	61.34	62.51	1,431,400	62.51
May 16, 2013	61.30	61.79	61.15	61.39	1,565,200	61.39
May 15, 2013	60.62	61.63	60.50	61.38	1,010,800	61.38
May 14, 2013	59.45	60.87	59.44	60.61	915,100	60.61
May 13, 2013	59.66	60.18	59.14	59.43	1,139,300	59.43
May 10, 2013	58.55	59.97	58.51	59.85	1,515,300	59.85
May 9, 2013	58.21	59.18	58.11	58.65	1,271,100	58.65
May 8, 2013	57.67	58.27	57.35	58.21	1,119,400	58.21
May 7, 2013	57.51	57.95	57.50	57.86	958,400	57.86
May 6, 2013	57.66	58.12	57.36	57.65	906,600	57.65
May 3, 2013	57.26	57.95	57.10	57.71	1,071,600	57.71
May 2, 2013	56.98	57.25	56.18	56.94	952,100	56.94
May 1, 2013	56.86	57.40	56.19	56.36	1,214,200	56.36
Apr 30, 2013	56.00	57.10	55.70	57.08	1,751,100	57.08
Apr 29, 2013	56.30	56.47	55.52	55.92	1,251,600	55.92
Apr 26, 2013	56.52	56.79	55.50	55.76	933,700	55.76
Apr 25, 2013	56.06	56.93	56.00	56.45	1,386,600	56.45
Apr 24, 2013	55.37	56.17	55.22	55.97	1,405,300	55.97
Apr 23, 2013	55.67	56.07	54.88	55.47	1,278,900	55.47
Apr 22, 2013	55.82	55.86	54.70	55.26	1,965,300	55.26
Apr 19, 2013	57.87	58.44	55.28	56.41	4,317,400	56.41
Apr 18, 2013	56.85	56.87	55.17	55.67	2,401,100	55.67
Apr 17, 2013	56.49	56.99	55.18	56.82	1,734,500	56.82
Apr 16, 2013	56.61	57.52	55.70	56.77	1,885,800	56.77
Apr 15, 2013	57.97	58.52	56.36	56.39	3,216,400	56.39
Apr 12, 2013	56.00	57.11	55.76	57.00	1,804,400	57.00
Apr 11, 2013	55.40	56.56	55.26	56.03	1,692,000	56.03
Apr 10, 2013	54.41	55.30	54.10	54.97	1,366,200	54.97
Apr 9, 2013	54.20	54.35	53.57	54.21	1,179,000	54.21
Apr 8, 2013	53.00	54.11	52.92	54.02	1,214,500	54.02
Apr 5, 2013	52.45	53.14	51.69	53.04	711,800	53.04
Apr 4, 2013	53.11	53.79	52.60	53.23	1,360,500	53.23
Apr 3, 2013	51.74	53.62	51.44	53.25	2,059,500	53.25
Apr 2, 2013	50.96	52.84	50.68	51.62	1,463,500	51.62
Apr 1, 2013	51.10	51.70	50.29	50.56	791,700	50.56
Mar 28, 2013	50.71	51.75	50.71	51.20	1,313,000	51.20
Mar 27, 2013	50.39	51.17	49.79	50.97	889,200	50.97
Mar 26, 2013	50.76	50.87	49.89	50.65	894,000	50.65
Mar 25, 2013	50.98	50.98	50.22	50.71	1,376,600	50.71
Mar 22, 2013	49.35	50.68	49.20	50.60	2,348,600	50.60
Mar 21, 2013	49.12	49.42	48.33	48.37	1,333,900	48.37
Mar 20, 2013	48.98	49.85	48.58	49.61	1,395,300	49.61
Mar 19, 2013	50.03	50.48	48.09	48.48	1,533,100	48.48
Mar 18, 2013	50.16	50.52	49.81	50.21	1,030,600	50.21
Mar 15, 2013	51.19	51.46	50.45	50.66	1,530,900	50.66
Mar 14, 2013	49.98	51.13	49.91	51.08	1,633,900	51.08
Mar 13, 2013	48.52	49.97	48.52	49.71	1,174,200	49.71
Mar 12, 2013	48.73	49.15	48.12	48.51	1,208,100	48.51
Mar 11, 2013	48.59	48.85	47.61	48.68	2,291,300	48.68
Mar 8, 2013	50.59	50.86	48.75	49.14	1,796,500	49.14
Mar 7, 2013	50.50	50.53	49.72	50.50	1,062,700	50.50
Mar 6, 2013	49.95	50.79	49.71	50.21	1,089,300	50.21
Mar 5, 2013	50.29	50.45	49.52	49.91	1,451,700	49.91
Mar 4, 2013	49.21	50.59	49.09	49.97	1,156,700	49.97
Mar 1, 2013	49.10	49.64	48.90	49.46	1,707,400	49.46
Feb 28, 2013	48.21	49.57	48.12	49.28	1,626,700	49.28
Feb 27, 2013	47.42	48.62	47.26	48.21	1,106,200	48.21
Feb 26, 2013	46.78	47.91	46.31	47.53	1,814,800	47.53
Feb 25, 2013	47.57	48.21	46.66	46.69	1,466,000	46.69
Feb 22, 2013	48.06	48.59	47.13	47.25	1,339,700	47.25
Feb 21, 2013	48.70	48.88	47.22	47.74	1,555,600	47.74
Feb 20, 2013	49.84	49.99	48.70	48.76	1,165,300	48.76
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On UA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Under Armour, Inc. (UA)