Canada Markets open in 56 mins

Under Armour, Inc. (UAA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.92-0.12 (-1.09%)
At close: 04:04PM EDT
11.16 +0.24 (+2.20%)
Pre-Market: 08:32AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022------
May 16, 202210.9111.0410.7210.9210.927,466,600
May 13, 202210.7211.2910.7011.0411.049,370,000
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
May 06, 202211.2311.5010.3910.8910.8930,063,100
May 05, 202215.2815.3414.0614.2914.2910,252,300
May 04, 202215.6215.6514.7915.5815.589,125,800
May 03, 202215.6015.7515.0815.3315.3310,924,100
May 02, 202215.4515.5815.1015.5715.576,788,400
Apr 29, 202215.5015.8015.3215.3615.365,149,600
Apr 28, 202215.3115.7915.0515.6415.645,933,500
Apr 27, 202214.7515.2614.6315.0415.047,441,300
Apr 26, 202215.7215.8314.7014.8114.817,521,400
Apr 25, 202215.3515.8015.2415.7715.775,694,400
Apr 22, 202216.1716.2915.4015.4715.474,582,100
Apr 21, 202216.8917.0016.2216.3716.373,840,800
Apr 20, 202216.8516.9816.5316.5416.543,730,000
Apr 19, 202216.0916.9016.0916.7216.725,239,000
Apr 18, 202215.9616.1615.7916.0416.043,009,600
Apr 14, 202216.2416.4116.0216.0616.063,056,000
Apr 13, 202215.8716.3615.8716.2216.223,263,000
Apr 12, 202216.0416.3315.7815.9115.913,678,900
Apr 11, 202215.7216.3115.6615.9015.903,436,400
Apr 08, 202215.9916.3115.8715.9515.954,168,100
Apr 07, 202216.1616.2215.6816.0816.084,489,700
Apr 06, 202216.1516.2715.7916.1516.154,634,100
Apr 05, 202216.8117.0316.3616.4916.495,679,600
Apr 04, 202216.8417.2016.7416.9616.963,607,800
Apr 01, 202217.0817.2016.6116.7716.775,144,700
Mar 31, 202217.5117.5717.0117.0217.025,706,000
Mar 30, 202217.9418.0217.5317.6617.664,148,200
Mar 29, 202217.8118.1817.7918.0318.034,019,900
Mar 28, 202217.3817.5117.0517.4317.434,714,300
Mar 25, 202217.3617.5017.0917.4217.424,784,000
Mar 24, 202217.1217.3716.9517.2717.273,281,600
Mar 23, 202216.9817.2516.8516.9516.954,420,600
Mar 22, 202217.3417.7317.1017.1317.136,992,600
Mar 21, 202217.3517.3916.7717.1217.125,975,600
Mar 18, 202217.0817.5717.0017.5017.508,318,900
Mar 17, 202216.7517.1916.5717.1617.164,896,300
Mar 16, 202216.4117.0016.4016.9916.997,542,100
Mar 15, 202215.8116.3315.7916.1216.126,057,400
Mar 14, 202215.3815.8515.3815.7315.739,211,800
Mar 11, 202215.4815.6615.3215.3715.374,985,300
Mar 10, 202214.9815.5714.8715.2915.295,804,700
Mar 09, 202215.0115.3814.9815.2615.267,589,900
Mar 08, 202213.9114.7613.7014.1914.199,641,600
Mar 07, 202215.2415.3013.7713.8313.8314,647,800
Mar 04, 202216.2516.3215.1715.2615.2610,672,400
Mar 03, 202217.2617.2916.3616.4516.458,529,300
Mar 02, 202217.3117.5317.0417.3217.327,620,000
Mar 01, 202217.7517.8517.1317.2417.248,316,300
Feb 28, 202217.4317.9417.3817.8917.897,820,700
Feb 25, 202217.1617.8217.0317.7617.769,399,300
Feb 24, 202215.2717.1515.2117.1017.1013,785,000
Feb 23, 202216.3916.5215.7415.7915.795,780,900
Feb 22, 202216.3316.6216.0316.1516.156,645,100
Feb 18, 202216.5616.8216.3816.5416.544,984,600
Feb 17, 202217.0717.3816.5216.5316.536,932,400
Feb 16, 202217.6017.7017.1117.2517.257,863,700
Feb 15, 202217.3817.9217.3317.7617.767,878,200
Feb 14, 202217.4417.8917.1817.1917.198,051,700
Feb 11, 202219.0719.1017.2517.5117.5123,764,100
Feb 10, 202219.8120.6519.7920.0120.019,883,200
Feb 09, 202220.1520.3920.0220.3520.355,239,600
Feb 08, 202219.4020.0519.4019.8919.894,310,700
Feb 07, 202219.6120.2119.4219.5619.565,984,200
Feb 04, 202219.0219.7618.9719.5719.579,730,200
Feb 03, 202219.2019.7619.1219.1819.187,955,000
Feb 02, 202219.7720.1319.3219.5919.597,762,500
Feb 01, 202219.0619.5118.6219.0819.084,625,400
Jan 31, 202218.2318.8418.1818.8318.835,360,700
Jan 28, 202218.1618.2717.5218.2618.265,884,200
Jan 27, 202218.4418.8617.8418.1318.138,811,000
Jan 26, 202218.9518.9717.9118.1418.147,229,400
Jan 25, 202218.8618.8718.3218.6018.606,328,400
Jan 24, 202218.4819.3418.1519.3319.338,465,900
Jan 21, 202218.8819.3418.3518.7718.778,596,700
Jan 20, 202218.8619.4818.4618.5118.516,536,300
Jan 19, 202218.9919.4118.7918.8018.805,367,300
Jan 18, 202219.1019.2118.7318.8118.816,262,400
Jan 14, 202218.9918.9918.3818.8618.868,461,900
Jan 13, 202219.6419.7419.2419.3019.304,316,900
Jan 12, 202219.7320.1319.4419.5919.596,690,700
Jan 11, 202219.4519.5118.9519.4719.475,725,000
Jan 10, 202219.4519.5618.9519.5419.547,522,600
Jan 07, 202220.7020.7919.8119.8519.856,474,000
Jan 06, 202220.6920.9720.0520.8320.834,277,400
Jan 05, 202221.3421.6120.6820.7120.714,576,500
Jan 04, 202222.0122.0121.2621.4821.486,424,100
Jan 03, 202221.3721.6621.1521.2421.243,996,800
Dec 31, 202121.0721.2720.8721.1921.193,793,100
Dec 30, 202121.1521.4721.0121.0421.043,323,900
Dec 29, 202120.9921.3920.9321.0821.083,434,300
Dec 28, 202120.9321.4220.8620.9320.933,285,800
Dec 27, 202120.6321.0820.5020.9020.904,449,300
Dec 23, 202120.5120.6920.2620.6220.624,095,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...