Canada markets closed

Under Armour, Inc. (UAA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.19+0.24 (+3.45%)
At close: 04:00PM EDT
7.21 +0.02 (+0.28%)
After hours: 07:54PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20246.967.216.957.197.199,558,900
May 30, 20246.997.026.826.956.9510,034,100
May 29, 20246.767.066.766.946.9412,883,500
May 28, 20246.676.856.676.846.848,581,900
May 24, 20246.766.796.606.656.659,655,000
May 23, 20246.846.866.646.726.7212,605,200
May 22, 20246.836.986.806.956.9512,731,900
May 21, 20246.706.866.696.856.859,930,000
May 20, 20246.786.916.666.706.7017,931,200
May 17, 20246.646.856.546.786.7815,066,400
May 16, 20246.257.036.186.716.7141,365,500
May 15, 20246.926.926.746.806.808,976,300
May 14, 20246.877.016.806.836.836,647,300
May 13, 20246.797.036.756.786.788,248,000
May 10, 20246.766.826.646.716.716,605,600
May 09, 20246.696.796.616.796.796,598,500
May 08, 20246.676.686.596.646.647,436,300
May 07, 20246.716.776.696.716.714,940,000
May 06, 20246.806.876.646.686.685,914,300
May 03, 20246.826.896.706.746.745,607,500
May 02, 20246.766.856.626.726.724,817,800
May 01, 20246.746.806.556.646.644,811,400
Apr 30, 20246.766.816.716.736.734,443,400
Apr 29, 20246.836.896.806.836.833,654,600
Apr 26, 20246.746.886.716.806.802,697,100
Apr 25, 20246.756.796.646.696.693,463,000
Apr 24, 20246.856.906.766.856.854,651,400
Apr 23, 20246.796.936.776.856.853,956,200
Apr 22, 20246.776.886.756.786.785,303,000
Apr 19, 20246.596.826.596.736.734,537,300
Apr 18, 20246.556.706.536.616.613,768,100
Apr 17, 20246.666.686.536.556.554,280,000
Apr 16, 20246.486.616.436.606.607,538,700
Apr 15, 20246.596.686.516.566.566,221,300
Apr 12, 20246.596.636.516.566.566,614,500
Apr 11, 20246.786.936.646.646.648,023,400
Apr 10, 20246.656.776.656.706.707,802,800
Apr 09, 20246.836.876.756.836.835,809,300
Apr 08, 20246.906.946.796.806.805,478,600
Apr 05, 20246.896.976.826.826.825,493,900
Apr 04, 20247.107.196.876.906.906,642,000
Apr 03, 20247.077.126.936.986.9810,312,400
Apr 02, 20247.157.217.007.087.088,075,900
Apr 01, 20247.397.437.277.317.315,740,300
Mar 28, 20247.297.437.287.387.385,202,300
Mar 27, 20247.177.267.117.267.266,049,600
Mar 26, 20247.167.257.087.107.104,459,300
Mar 25, 20247.207.337.067.127.126,254,200
Mar 22, 20247.257.297.147.157.154,901,900
Mar 21, 20247.307.437.257.377.375,864,000
Mar 20, 20247.237.297.147.297.295,788,500
Mar 19, 20247.167.307.097.237.236,647,600
Mar 18, 20247.127.306.967.237.239,068,400
Mar 15, 20247.247.287.117.157.1510,400,900
Mar 14, 20247.417.557.007.237.2332,243,900
Mar 13, 20248.088.348.088.108.107,668,300
Mar 12, 20248.288.288.048.098.096,302,400
Mar 11, 20248.408.518.198.308.306,436,300
Mar 08, 20248.618.708.378.448.445,479,200
Mar 07, 20248.658.698.528.538.533,816,600
Mar 06, 20248.688.748.508.618.614,510,500
Mar 05, 20248.728.858.628.668.664,746,500
Mar 04, 20248.899.008.668.838.835,125,300
Mar 01, 20248.969.048.848.898.897,854,600
Feb 29, 20249.069.088.908.968.965,325,400
Feb 28, 20248.809.058.749.009.006,736,400
Feb 27, 20248.648.918.618.898.896,081,700
Feb 26, 20248.398.578.348.538.535,975,900
Feb 23, 20248.428.538.348.438.435,209,900
Feb 22, 20248.298.438.228.408.405,283,500
Feb 21, 20248.148.388.098.278.275,930,200
Feb 20, 20247.968.157.908.148.145,395,100
Feb 16, 20248.138.238.068.078.074,534,100
Feb 15, 20248.348.448.258.268.265,611,300
Feb 14, 20248.108.357.978.328.326,539,400
Feb 13, 20248.028.097.827.987.987,911,500
Feb 12, 20248.108.408.108.348.348,462,300
Feb 09, 20247.798.207.668.098.0915,033,900
Feb 08, 20248.218.277.617.717.7119,425,800
Feb 07, 20247.837.887.677.707.708,723,700
Feb 06, 20247.677.927.607.897.896,488,900
Feb 05, 20247.627.737.447.697.697,627,700
Feb 02, 20247.687.827.557.757.756,674,200
Feb 01, 20247.707.837.517.827.827,771,500
Jan 31, 20247.887.917.597.627.6210,365,000
Jan 30, 20247.768.007.727.917.916,364,600
Jan 29, 20247.677.807.587.787.785,717,700
Jan 26, 20247.667.767.627.687.684,893,800
Jan 25, 20247.617.747.537.597.595,873,100
Jan 24, 20247.907.907.497.517.517,307,900
Jan 23, 20247.847.917.627.787.786,088,300
Jan 22, 20247.527.737.507.717.717,536,500
Jan 19, 20247.557.557.287.517.516,258,900
Jan 18, 20247.527.557.407.507.506,712,900
Jan 17, 20247.277.447.197.427.427,816,600
Jan 16, 20247.767.817.357.417.4113,703,100
Jan 12, 20248.238.387.917.927.927,766,700
Jan 11, 20248.328.338.038.188.185,703,300
Jan 10, 20248.348.468.228.378.375,901,700
Jan 09, 20248.118.358.098.348.345,201,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...