Canada Markets closed

Under Armour, Inc. (UAA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.37-0.56 (-7.06%)
At close: 04:05PM EDT
7.08 -0.29 (-3.93%)
After hours: 06:16PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20227.797.837.287.377.379,815,424
Sept 28, 20227.798.117.767.937.938,929,200
Sept 27, 20227.707.797.527.757.758,864,500
Sept 26, 20227.617.757.527.587.585,316,800
Sept 23, 20227.587.737.447.607.605,545,600
Sept 22, 20228.068.087.747.757.755,796,800
Sept 21, 20228.318.388.048.068.063,977,200
Sept 20, 20228.438.528.218.278.274,241,300
Sept 19, 20228.228.598.228.598.596,617,100
Sept 16, 20228.278.418.158.358.357,869,100
Sept 15, 20228.588.878.398.448.445,253,900
Sept 14, 20228.628.798.528.678.679,980,700
Sept 13, 20228.858.878.558.608.607,704,900
Sept 12, 20229.109.319.099.199.196,919,900
Sept 09, 20228.959.088.919.019.014,174,100
Sept 08, 20228.518.838.388.818.815,042,400
Sept 07, 20228.208.688.208.648.643,913,600
Sept 06, 20228.318.358.028.258.256,421,100
Sept 02, 20228.558.558.188.288.285,729,300
Sept 01, 20228.318.378.128.328.325,680,400
Aug 31, 20228.778.788.428.428.425,139,500
Aug 30, 20228.638.768.568.688.683,828,500
Aug 29, 20228.708.798.548.548.545,059,600
Aug 26, 20229.239.298.628.738.737,409,500
Aug 25, 20228.989.368.959.189.186,256,100
Aug 24, 20229.009.158.889.019.014,426,100
Aug 23, 20228.949.178.938.998.996,123,700
Aug 22, 20229.029.088.818.858.857,448,700
Aug 19, 20229.699.699.199.259.254,552,600
Aug 18, 20229.899.899.659.769.765,105,100
Aug 17, 202210.0110.129.799.959.956,577,300
Aug 16, 202210.2010.4710.1110.2410.249,042,700
Aug 15, 202210.0010.189.8810.1710.175,805,000
Aug 12, 20229.9910.049.7810.0310.034,193,600
Aug 11, 20229.9710.119.739.859.855,253,800
Aug 10, 20229.519.799.499.769.765,655,200
Aug 09, 20229.649.649.089.229.226,067,600
Aug 08, 20229.409.799.409.679.675,995,700
Aug 05, 20229.209.599.149.339.337,380,400
Aug 04, 20229.099.349.009.309.309,832,900
Aug 03, 20229.359.799.199.339.3310,202,500
Aug 02, 20229.149.339.079.209.207,328,100
Aug 01, 20229.099.358.949.269.268,080,700
Jul 29, 20229.009.268.889.269.268,280,000
Jul 28, 20228.718.998.568.988.985,621,900
Jul 27, 20228.368.718.258.708.708,351,000
Jul 26, 20228.478.508.148.258.256,903,200
Jul 25, 20228.828.838.538.738.736,153,300
Jul 22, 20229.029.058.668.768.764,439,300
Jul 21, 20228.828.988.728.968.965,271,300
Jul 20, 20228.748.988.698.958.955,474,000
Jul 19, 20228.448.778.448.748.7410,945,600
Jul 18, 20228.518.688.218.258.258,610,000
Jul 15, 20228.228.428.118.338.335,693,900
Jul 14, 20228.408.478.108.128.126,382,600
Jul 13, 20228.448.578.318.538.534,298,700
Jul 12, 20228.628.798.548.618.614,445,500
Jul 11, 20228.628.828.488.628.626,889,100
Jul 08, 20228.739.038.678.978.976,275,900
Jul 07, 20228.618.868.538.828.826,370,500
Jul 06, 20228.758.838.438.528.525,816,000
Jul 05, 20228.328.758.278.748.746,595,700
Jul 01, 20228.288.538.138.508.5012,719,900
Jun 30, 20228.608.678.278.338.3314,195,400
Jun 29, 20229.079.138.708.788.7811,495,400
Jun 28, 20229.429.639.139.139.136,290,600
Jun 27, 20229.649.689.179.339.339,378,000
Jun 24, 20229.269.609.169.589.588,660,600
Jun 23, 20228.999.148.789.099.096,591,300
Jun 22, 20228.819.108.738.938.938,105,600
Jun 21, 20229.109.248.798.878.8711,631,200
Jun 17, 20228.989.408.909.169.1653,797,600
Jun 16, 20229.289.328.848.948.949,575,500
Jun 15, 20229.589.809.409.569.567,617,200
Jun 14, 20229.689.839.419.469.466,354,200
Jun 13, 20229.769.879.539.669.669,296,800
Jun 10, 202210.2510.4010.0610.1310.136,065,800
Jun 09, 202210.9110.9210.5210.5310.536,830,500
Jun 08, 202210.8611.1210.8210.9210.925,566,600
Jun 07, 202210.8711.0710.7010.9910.996,006,800
Jun 06, 202211.1011.2910.8411.0311.037,888,400
Jun 03, 202210.8511.1710.7711.0011.006,815,300
Jun 02, 202210.5111.0610.4511.0311.037,159,200
Jun 01, 202210.7210.7810.2010.3310.335,226,200
May 31, 202210.3810.6710.2210.5810.588,673,300
May 27, 202210.1410.3610.0910.3410.346,322,700
May 26, 20229.8610.229.8310.0910.0911,899,400
May 25, 20228.989.818.989.759.759,870,100
May 24, 20229.489.568.979.119.119,155,800
May 23, 20229.499.709.269.699.6914,745,200
May 20, 20229.439.659.179.649.6414,918,400
May 19, 20229.9610.079.169.289.2825,597,600
May 18, 202211.0911.2310.4410.5310.539,454,600
May 17, 202211.2011.4711.0711.4011.408,100,000
May 16, 202210.9111.0410.7210.9210.927,467,000
May 13, 202210.7211.2910.7011.0411.049,371,100
May 12, 20229.9110.909.9110.6410.6413,143,900
May 11, 202210.4110.509.959.989.989,554,100
May 10, 202210.5410.6910.1310.3910.3913,215,000
May 09, 202210.6711.0410.2910.3310.3311,867,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...