Canada markets closed

Under Armour, Inc. (UAA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.70+0.05 (+0.75%)
At close: 04:00PM EDT
6.76 +0.06 (+0.87%)
After hours: 07:39PM EDT
Time Period:
Jul 21, 2023 - Jul 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20246.656.776.566.706.708,594,100
Jul 18, 20246.826.936.646.656.658,953,300
Jul 17, 20246.636.936.616.896.8913,184,000
Jul 16, 20246.506.706.506.676.6711,150,600
Jul 15, 20246.846.876.506.516.5114,203,100
Jul 12, 20247.057.076.846.876.8712,552,300
Jul 11, 20247.007.046.866.996.999,755,500
Jul 10, 20246.816.906.726.906.9011,448,700
Jul 09, 20246.766.876.666.806.8012,286,800
Jul 08, 20246.466.866.456.806.8016,446,500
Jul 05, 20246.426.556.356.406.4013,161,300
Jul 03, 20246.456.596.386.406.409,553,700
Jul 02, 20246.496.536.336.446.4412,414,200
Jul 01, 20246.676.746.446.516.5113,243,300
Jun 28, 20246.776.846.596.676.6716,674,200
Jun 27, 20246.976.996.796.856.858,957,600
Jun 26, 20246.977.136.917.047.0410,190,900
Jun 25, 20247.127.156.906.946.948,101,300
Jun 24, 20246.817.236.697.137.1313,668,000
Jun 21, 20247.017.096.966.996.999,514,800
Jun 20, 20246.887.146.886.996.999,396,400
Jun 18, 20246.906.976.766.956.959,988,900
Jun 17, 20246.657.016.586.946.9410,197,400
Jun 14, 20246.676.796.666.686.688,017,500
Jun 13, 20246.766.796.666.766.765,690,100
Jun 12, 20246.876.986.776.786.786,903,200
Jun 11, 20246.756.826.746.826.825,580,600
Jun 10, 20246.846.936.786.816.816,995,200
Jun 07, 20246.887.066.836.916.915,702,000
Jun 06, 20246.916.966.856.946.945,025,300
Jun 05, 20247.027.046.786.886.888,420,200
Jun 04, 20246.907.086.867.027.0214,669,500
Jun 03, 20247.207.286.936.956.959,741,900
May 31, 20246.967.216.957.197.199,563,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...