Canada Markets closed

Under Armour, Inc. (UA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.11-0.25 (-2.99%)
At close: 04:04PM EDT
8.12 +0.01 (+0.12%)
After hours: 06:40PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20228.398.598.108.118.113,331,534
Jun 27, 20228.428.518.138.368.364,547,328
Jun 24, 20228.338.518.288.398.3912,467,606
Jun 23, 20228.198.267.908.218.217,536,413
Jun 22, 20227.918.207.878.128.126,521,775
Jun 21, 20228.388.468.028.088.089,909,415
Jun 17, 20228.238.628.108.388.3849,896,824
Jun 16, 20228.528.548.078.168.167,906,169
Jun 15, 20228.798.998.668.798.797,263,847
Jun 14, 20228.929.048.658.668.664,556,775
Jun 13, 20229.009.108.788.878.875,086,323
Jun 10, 20229.479.599.289.349.344,175,381
Jun 09, 20229.9510.079.729.739.733,983,084
Jun 08, 202210.0010.249.9510.0410.042,755,834
Jun 07, 20229.9210.199.8410.1110.113,405,242
Jun 06, 202210.1710.399.9710.1010.105,626,613
Jun 03, 20229.9310.279.8810.0810.084,510,005
Jun 02, 20229.5510.159.4710.0610.064,537,973
Jun 01, 20229.869.929.289.419.414,722,103
May 31, 20229.399.809.299.709.706,098,025
May 27, 20229.119.409.109.389.383,757,694
May 26, 20228.939.268.939.139.136,057,088
May 25, 20228.218.858.128.808.806,425,995
May 24, 20228.578.578.128.218.215,291,063
May 23, 20228.348.698.208.688.686,054,089
May 20, 20228.348.538.098.488.4813,925,104
May 19, 20229.289.358.128.188.1827,893,794
May 18, 202210.2310.299.649.719.713,524,897
May 17, 202210.2210.4910.1610.4310.432,918,056
May 16, 202210.0710.159.899.999.993,048,645
May 13, 20229.8210.319.7810.1410.145,672,154
May 12, 20229.079.939.079.699.697,050,361
May 11, 20229.579.669.189.199.193,981,127
May 10, 20229.739.879.329.599.598,535,993
May 09, 20229.7110.159.539.599.597,119,294
May 06, 202210.4710.659.669.859.8524,107,509
May 05, 202214.2214.2513.0613.2913.294,199,455
May 04, 202214.3214.4913.7714.4214.424,453,517
May 03, 202214.4614.5914.0214.2414.242,858,440
May 02, 202214.2414.4414.0314.4214.423,059,855
Apr 29, 202214.2614.5914.1514.1914.192,404,304
Apr 28, 202214.2014.6013.9814.4314.432,424,923
Apr 27, 202213.7114.1513.5913.9613.962,845,095
Apr 26, 202214.4514.6013.6713.7413.744,207,824
Apr 25, 202214.2814.6514.1314.5914.593,507,317
Apr 22, 202214.9315.0914.2914.3414.343,323,920
Apr 21, 202215.6015.7115.0215.1115.112,594,823
Apr 20, 202215.5315.6515.3115.3315.331,835,605
Apr 19, 202214.8415.5914.8415.4415.443,013,015
Apr 18, 202214.8114.9714.6514.8414.842,517,559
Apr 14, 202215.0115.2114.8614.8814.882,604,068
Apr 13, 202214.6915.1214.6915.0015.002,319,537
Apr 12, 202214.8015.0814.5914.6714.673,301,991
Apr 11, 202214.5415.0214.4914.6814.682,614,186
Apr 08, 202214.8415.0714.6814.7414.742,368,704
Apr 07, 202214.7514.9414.4914.8414.842,135,729
Apr 06, 202214.8915.0614.5814.8814.882,836,910
Apr 05, 202215.3915.6215.0315.1815.182,841,225
Apr 04, 202215.4015.7815.3115.5315.532,676,688
Apr 01, 202215.6015.7215.2715.3915.393,191,505
Mar 31, 202215.9415.9815.5515.5615.562,756,303
Mar 30, 202216.2116.2715.9016.0816.082,681,631
Mar 29, 202216.0516.5216.0416.2516.253,367,340
Mar 28, 202215.7315.8915.5215.8515.852,927,985
Mar 25, 202215.6215.8115.4815.7315.734,193,658
Mar 24, 202215.3115.6215.2915.5315.531,982,770
Mar 23, 202215.2415.5115.1615.2815.281,883,719
Mar 22, 202215.5315.8315.3615.3915.393,202,088
Mar 21, 202215.5115.5715.0315.3115.313,715,425
Mar 18, 202215.3015.7815.2615.6115.615,995,404
Mar 17, 202215.0015.4514.8715.4215.422,854,434
Mar 16, 202214.7215.2114.7215.1915.194,026,244
Mar 15, 202214.2514.6514.2314.4414.443,208,698
Mar 14, 202214.0414.3913.9014.1214.124,345,479
Mar 11, 202213.9514.2813.9014.0014.004,051,325
Mar 10, 202213.5013.9913.4213.8313.834,358,015
Mar 09, 202213.6613.9613.5913.7613.764,304,287
Mar 08, 202212.7813.5312.6113.0513.053,417,512
Mar 07, 202214.0014.0312.6712.7512.757,165,402
Mar 04, 202214.6714.7013.9514.0914.096,054,135
Mar 03, 202215.3415.3514.7114.8014.805,097,099
Mar 02, 202215.3715.5315.1515.3615.362,836,090
Mar 01, 202215.5415.6615.1815.2815.286,190,274
Feb 28, 202215.2515.6915.2115.6315.633,885,660
Feb 25, 202214.9115.6514.8615.5715.576,183,404
Feb 24, 202213.4214.9213.3914.8614.867,291,759
Feb 23, 202214.3314.4613.7913.8513.854,310,895
Feb 22, 202214.3014.5614.1114.2414.244,862,344
Feb 18, 202214.4914.7614.3514.4614.463,225,560
Feb 17, 202215.0015.2614.4714.4714.474,340,676
Feb 16, 202215.4215.5615.0215.1315.134,124,306
Feb 15, 202215.2715.6615.2715.5415.545,166,963
Feb 14, 202215.3615.7115.0415.1115.114,569,904
Feb 11, 202216.3316.4915.1615.3615.3610,584,929
Feb 10, 202217.1617.7517.0717.3317.333,903,729
Feb 09, 202217.1617.4717.1017.4617.462,192,642
Feb 08, 202216.5517.0216.5316.9416.942,972,710
Feb 07, 202216.5016.9016.3816.5816.582,844,468
Feb 04, 202216.1516.5216.0516.4316.433,134,279
Feb 03, 202216.2916.7616.1416.1616.164,318,655
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...