Canada markets closed

Under Armour, Inc. (UA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.90-0.10 (-1.25%)
At close: 04:00PM EDT
7.91 +0.01 (+0.13%)
After hours: 06:23PM EDT
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20237.937.997.827.907.903,209,915
Mar 23, 20237.938.087.848.008.005,172,871
Mar 22, 20237.788.117.787.817.813,773,693
Mar 21, 20237.907.967.777.857.852,870,567
Mar 20, 20237.757.837.557.717.715,271,177
Mar 17, 20237.597.777.497.717.716,231,277
Mar 16, 20237.237.737.157.637.636,444,155
Mar 15, 20237.157.227.027.177.176,783,704
Mar 14, 20237.547.607.347.377.374,036,977
Mar 13, 20237.537.587.207.267.265,046,100
Mar 10, 20238.158.177.787.857.853,813,085
Mar 09, 20238.358.418.178.178.172,712,600
Mar 08, 20238.408.478.268.368.362,783,439
Mar 07, 20238.578.628.368.398.392,822,169
Mar 06, 20238.948.988.418.508.502,870,172
Mar 03, 20238.858.968.768.928.922,374,238
Mar 02, 20238.628.898.608.838.831,538,018
Mar 01, 20238.798.928.648.698.691,617,905
Feb 28, 20238.588.998.568.808.802,480,958
Feb 27, 20238.698.818.538.548.542,447,574
Feb 24, 20238.648.698.528.568.561,922,829
Feb 23, 20238.918.958.648.848.843,147,729
Feb 22, 20238.889.048.818.868.862,016,441
Feb 21, 20239.159.208.848.898.892,915,838
Feb 17, 20239.169.409.049.319.312,027,212
Feb 16, 20239.389.609.219.219.215,505,050
Feb 15, 20239.269.599.269.589.583,211,556
Feb 14, 20239.339.569.279.389.381,564,690
Feb 13, 20239.329.519.249.459.452,393,212
Feb 10, 20239.469.539.259.339.333,228,144
Feb 09, 202310.0010.099.589.619.615,382,793
Feb 08, 202310.9610.979.569.889.888,407,775
Feb 07, 202310.8010.9610.5310.7910.792,572,608
Feb 06, 202310.9311.0110.6610.7810.783,012,508
Feb 03, 202311.0011.4010.8911.1211.122,716,434
Feb 02, 202311.2911.4111.0311.1811.182,780,093
Feb 01, 202310.9411.2710.8311.1711.173,026,089
Jan 31, 202310.6610.9010.6210.9010.902,085,902
Jan 30, 202310.5610.7010.5610.6510.652,371,647
Jan 27, 202310.4310.8510.3610.7110.711,952,413
Jan 26, 202310.5410.6210.1510.4510.452,723,902
Jan 25, 202310.1410.4110.0310.4110.412,488,645
Jan 24, 202310.2510.5510.2510.3410.341,701,835
Jan 23, 202310.3810.6010.2810.5810.581,676,155
Jan 20, 202310.1210.3510.0210.3310.332,550,602
Jan 19, 202310.2810.289.8910.0510.052,085,215
Jan 18, 202310.6010.7410.4010.4610.462,532,372
Jan 17, 202310.2210.7010.1910.5010.503,116,701
Jan 13, 20239.8310.269.8010.1610.162,302,609
Jan 12, 20239.759.989.649.959.952,074,175
Jan 11, 20239.719.819.619.729.721,618,650
Jan 10, 20239.389.689.389.669.661,713,548
Jan 09, 20239.489.699.269.479.471,938,699
Jan 06, 20239.269.589.239.539.531,549,200
Jan 05, 20239.279.379.109.199.191,713,247
Jan 04, 20239.029.489.029.409.402,683,365
Jan 03, 20239.059.198.878.898.893,266,236
Dec 30, 20228.678.978.608.928.922,600,915
Dec 29, 20228.558.818.498.818.811,753,528
Dec 28, 20228.758.818.418.478.472,063,031
Dec 27, 20228.578.908.488.768.762,624,255
Dec 23, 20228.458.648.378.608.601,758,090
Dec 22, 20228.548.598.298.488.483,184,574
Dec 21, 20228.578.778.568.638.633,293,802
Dec 20, 20228.308.468.248.268.262,379,830
Dec 19, 20228.808.808.288.378.372,731,179
Dec 16, 20228.688.908.658.798.795,621,919
Dec 15, 20228.918.968.678.778.772,819,338
Dec 14, 20229.209.429.019.159.153,864,605
Dec 13, 20229.359.468.999.249.243,764,367
Dec 12, 20228.699.208.579.129.124,102,891
Dec 09, 20228.318.538.258.368.361,652,086
Dec 08, 20228.338.468.288.428.421,928,972
Dec 07, 20228.358.428.188.278.272,256,418
Dec 06, 20228.578.668.308.408.402,675,002
Dec 05, 20228.748.828.458.538.533,188,122
Dec 02, 20228.628.948.538.888.882,196,921
Dec 01, 20228.728.988.728.768.763,351,805
Nov 30, 20228.558.758.398.728.724,286,471
Nov 29, 20228.228.678.228.558.552,537,671
Nov 28, 20228.358.528.238.248.242,032,197
Nov 25, 20228.418.498.368.488.481,032,073
Nov 23, 20228.278.438.258.438.432,195,965
Nov 22, 20228.068.398.068.338.333,787,849
Nov 21, 20228.178.267.927.997.992,451,276
Nov 18, 20228.348.448.128.298.292,177,103
Nov 17, 20228.058.248.038.198.191,895,086
Nov 16, 20228.138.308.038.258.253,907,748
Nov 15, 20228.198.468.098.338.335,893,033
Nov 14, 20228.138.137.847.967.964,315,088
Nov 11, 20227.608.217.588.148.145,490,694
Nov 10, 20227.207.557.187.557.555,712,701
Nov 09, 20226.937.216.816.826.824,148,660
Nov 08, 20227.277.296.957.037.032,335,449
Nov 07, 20227.377.397.027.237.232,642,783
Nov 04, 20227.067.427.067.257.255,315,846
Nov 03, 20226.597.296.516.916.917,908,890
Nov 02, 20226.696.696.226.256.253,763,155
Nov 01, 20226.696.806.436.666.664,090,766
Oct 31, 20226.406.576.366.566.563,485,745
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...