Canada markets closed

Under Armour, Inc. (UA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.65-0.14 (-2.06%)
At close: 04:04PM EDT
6.70 +0.05 (+0.75%)
After hours: 07:57PM EDT
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20226.666.766.506.656.653,547,749
Sept 22, 20227.087.096.776.796.796,177,582
Sept 21, 20227.327.377.077.077.072,439,673
Sept 20, 20227.427.477.207.247.243,366,051
Sept 19, 20227.247.537.207.537.535,454,669
Sept 16, 20227.287.407.187.317.316,962,674
Sept 15, 20227.657.867.417.427.424,874,390
Sept 14, 20227.597.767.557.707.703,717,079
Sept 13, 20227.917.917.587.607.603,624,317
Sept 12, 20228.078.268.068.178.175,212,605
Sept 09, 20227.908.107.907.977.976,463,367
Sept 08, 20227.667.867.557.827.825,347,707
Sept 07, 20227.427.817.397.767.763,494,943
Sept 06, 20227.467.517.237.417.412,783,999
Sept 02, 20227.667.687.387.417.412,605,007
Sept 01, 20227.547.577.327.507.503,245,232
Aug 31, 20227.757.897.577.597.594,284,818
Aug 30, 20227.737.867.697.747.742,481,496
Aug 29, 20227.677.827.617.687.682,416,894
Aug 26, 20228.138.227.667.807.804,285,439
Aug 25, 20228.018.307.978.098.093,469,264
Aug 24, 20228.048.137.888.028.024,275,804
Aug 23, 20228.098.207.958.008.004,867,540
Aug 22, 20228.168.167.918.018.016,193,083
Aug 19, 20228.738.758.268.318.315,008,773
Aug 18, 20228.988.988.758.808.801,827,659
Aug 17, 20229.059.158.899.019.012,327,157
Aug 16, 20229.109.409.059.249.242,656,033
Aug 15, 20229.019.128.959.089.082,271,184
Aug 12, 20228.999.088.869.059.051,978,413
Aug 11, 20228.949.188.858.898.892,395,142
Aug 10, 20228.638.828.618.758.754,266,969
Aug 09, 20228.688.688.238.368.364,195,353
Aug 08, 20228.538.878.538.718.712,411,674
Aug 05, 20228.238.638.208.458.452,481,045
Aug 04, 20228.368.408.158.358.352,613,678
Aug 03, 20228.408.758.308.468.462,669,433
Aug 02, 20228.288.408.218.258.252,081,840
Aug 01, 20228.168.428.038.378.372,560,617
Jul 29, 20228.108.287.978.268.262,835,513
Jul 28, 20227.808.097.688.088.082,171,149
Jul 27, 20227.547.837.457.817.813,196,554
Jul 26, 20227.707.707.387.417.412,832,376
Jul 25, 20227.957.957.757.877.872,546,913
Jul 22, 20228.178.177.867.917.912,295,713
Jul 21, 20228.008.107.878.108.102,160,356
Jul 20, 20227.888.107.848.078.072,606,043
Jul 19, 20227.587.917.547.867.863,008,273
Jul 18, 20227.577.727.417.447.443,373,736
Jul 15, 20227.317.497.227.467.462,085,318
Jul 14, 20227.467.527.227.267.263,039,651
Jul 13, 20227.577.637.387.587.584,275,330
Jul 12, 20227.597.807.597.667.662,289,888
Jul 11, 20227.727.867.537.617.612,893,076
Jul 08, 20227.888.027.767.967.964,117,645
Jul 07, 20227.767.977.717.877.878,346,645
Jul 06, 20227.927.987.627.667.663,568,464
Jul 05, 20227.517.937.457.927.923,609,795
Jul 01, 20227.567.717.397.677.674,779,803
Jun 30, 20227.737.757.427.587.585,395,713
Jun 29, 20228.158.157.767.817.814,941,592
Jun 28, 20228.398.598.108.118.113,657,538
Jun 27, 20228.428.518.138.368.364,567,732
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...