Canada Markets close in 4 hrs 27 mins

Under Armour, Inc. (UA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.60+0.38 (+1.71%)
As of 4:03PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 202120.4420.8820.2420.6320.631,415,532
Nov. 24, 202120.7221.5320.5321.3521.352,554,677
Nov. 23, 202121.3521.4921.0821.2021.202,071,951
Nov. 22, 202122.6922.6921.3921.5021.502,933,319
Nov. 19, 202122.4822.9422.3922.6322.632,361,909
Nov. 18, 202122.4422.6822.0422.6022.601,884,841
Nov. 17, 202122.4022.4521.9322.2222.222,293,447
Nov. 16, 202121.8322.6521.7722.4422.442,454,201
Nov. 15, 202121.4821.8821.3921.8721.871,772,705
Nov. 12, 202121.2921.6721.2121.2921.291,268,713
Nov. 11, 202121.1321.5021.0421.1421.141,145,421
Nov. 10, 202121.0421.6420.8021.1221.121,735,214
Nov. 09, 202121.0621.3520.8921.1321.131,550,806
Nov. 08, 202121.2021.4321.0221.1221.122,005,041
Nov. 05, 202122.4022.4621.1121.3421.344,037,886
Nov. 04, 202122.5123.0021.8922.1122.113,077,441
Nov. 03, 202122.1022.9621.9722.5022.506,569,675
Nov. 02, 202121.9522.4821.5621.6821.6811,697,342
Nov. 01, 202118.9619.2918.9119.0319.032,668,608
Oct. 29, 202118.7719.3318.6318.8818.881,979,825
Oct. 28, 202118.7018.8818.5718.8718.871,690,221
Oct. 27, 202118.5318.8418.3018.6418.641,859,338
Oct. 26, 202118.4418.8118.2918.5618.563,456,375
Oct. 25, 202117.9818.3017.8318.2818.281,859,854
Oct. 22, 202118.0518.0717.7817.9217.921,578,301
Oct. 21, 202117.7618.4417.7218.1018.103,254,790
Oct. 20, 202117.7918.1517.6717.7117.711,085,394
Oct. 19, 202117.9617.9617.7017.8517.851,500,073
Oct. 18, 202117.6617.9417.5817.9417.941,181,133
Oct. 15, 202118.0618.1117.7717.7917.791,086,959
Oct. 14, 202117.9218.0217.7717.8817.881,289,158
Oct. 13, 202117.8417.9417.5617.7517.751,328,097
Oct. 12, 202117.5917.8417.5217.7317.731,336,391
Oct. 11, 202117.6417.8117.3817.4617.462,071,622
Oct. 08, 202118.1818.2717.6617.7517.752,185,515
Oct. 07, 202118.1718.6218.1618.2818.281,780,347
Oct. 06, 202118.0618.2617.7417.9117.911,641,901
Oct. 05, 202118.2218.9018.1418.2718.273,026,663
Oct. 04, 202118.0118.3617.9618.0018.001,303,417
Oct. 01, 202117.7518.1517.5018.0618.062,720,360
Sep. 30, 202118.1118.1217.5117.5217.525,555,885
Sep. 29, 202118.4718.6018.0318.1018.102,810,135
Sep. 28, 202118.4818.6018.3218.3718.371,384,918
Sep. 27, 202118.7419.0118.5318.5818.581,311,699
Sep. 24, 202118.2818.8918.1518.6818.682,635,202
Sep. 23, 202118.3818.9418.3818.7118.712,249,391
Sep. 22, 202118.1918.4118.0618.2818.281,748,472
Sep. 21, 202118.0218.2917.9418.0418.042,959,522
Sep. 20, 202118.0018.2417.6918.0118.012,524,923
Sep. 17, 202118.5619.0418.3418.4218.424,803,686
Sep. 16, 202118.9219.1018.7718.7918.792,128,579
Sep. 15, 202118.7718.8918.5218.8218.821,750,946
Sep. 14, 202119.0219.0418.4518.7518.752,564,984
Sep. 13, 202119.7119.8218.8119.0419.043,114,206
Sep. 10, 202120.1120.2719.6019.6119.612,152,901
Sep. 09, 202119.5720.2519.4220.0020.003,663,999
Sep. 08, 202119.7820.0219.3919.5019.503,272,573
Sep. 07, 202120.3920.4819.8519.8619.863,004,419
Sep. 03, 202120.1220.3319.8920.2820.282,470,710
Sep. 02, 202120.3320.4420.1920.2020.202,987,105
Sep. 01, 202120.2120.6420.1920.2520.253,689,450
Aug. 31, 202120.8421.0719.9120.0620.064,298,804
Aug. 30, 202120.9221.1120.7520.8420.842,281,838
Aug. 27, 202120.3820.9920.3720.8120.812,282,248
Aug. 26, 202120.7920.8320.2020.3220.322,506,638
Aug. 25, 202120.7820.9720.5920.8220.822,597,463
Aug. 24, 202120.1220.9120.1220.7120.713,385,448
Aug. 23, 202120.0020.1419.7520.0820.083,332,749
Aug. 20, 202119.5119.7519.3719.7419.743,299,359
Aug. 19, 202119.3519.5919.0119.0519.053,840,336
Aug. 18, 202119.8220.3119.6919.7119.712,542,118
Aug. 17, 202120.9320.9419.7919.9219.923,755,170
Aug. 16, 202121.3721.4021.0121.1721.171,650,250
Aug. 13, 202121.8221.8721.4321.5721.571,799,505
Aug. 12, 202121.8722.0321.6621.9021.901,687,726
Aug. 11, 202121.6122.1121.4821.9021.901,979,342
Aug. 10, 202121.3122.1621.2421.7521.753,616,169
Aug. 09, 202121.0521.6220.9221.3121.313,198,267
Aug. 06, 202121.3121.4521.0421.1521.153,394,110
Aug. 05, 202120.5121.3520.3221.2321.235,210,275
Aug. 04, 202119.5620.8319.4320.5120.5110,196,803
Aug. 03, 202119.0019.6018.1819.2219.2210,111,225
Aug. 02, 202118.0718.6218.0218.1018.105,346,441
Jul. 30, 202117.4018.0317.3517.5217.523,449,364
Jul. 29, 202117.5117.9017.4417.4617.463,573,939
Jul. 28, 202117.6817.8717.1617.4517.451,675,572
Jul. 27, 202117.6717.7317.3617.5617.561,488,961
Jul. 26, 202117.5517.8117.2717.8117.814,148,878
Jul. 23, 202117.5517.8917.4717.6417.643,817,065
Jul. 22, 202117.7017.7517.3517.4817.482,859,308
Jul. 21, 202117.5318.0117.5317.7317.732,948,338
Jul. 20, 202116.7917.5416.6217.3517.352,365,755
Jul. 19, 202116.6216.9616.4216.7316.733,615,645
Jul. 16, 202117.8417.8916.9417.0517.053,801,410
Jul. 15, 202118.0718.1817.5717.7817.782,632,884
Jul. 14, 202118.4418.5618.0818.1318.132,219,994
Jul. 13, 202118.6518.8018.2118.2918.292,114,691
Jul. 12, 202118.6518.8118.5118.7618.762,713,419
Jul. 09, 202118.3518.8418.3218.8218.822,470,002
Jul. 08, 202118.0018.2217.6018.0818.085,460,709
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...