Canada Markets closed

Under Armour, Inc. (UAA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.47-0.03 (-0.13%)
At close: 04:03PM EST
23.47 0.00 (0.00%)
After hours: 06:03PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202123.5623.7922.8823.4723.475,667,700
Dec. 02, 202123.0823.6122.4623.5023.507,531,300
Dec. 01, 202124.0824.4722.8822.8922.895,675,300
Nov. 30, 202124.1724.2623.0723.5923.596,111,400
Nov. 29, 202124.4024.7724.0124.3924.394,059,000
Nov. 26, 202123.8924.2823.5023.9823.983,518,200
Nov. 24, 202124.0725.1423.9924.9024.908,458,300
Nov. 23, 202125.2125.4224.6524.8024.809,562,400
Nov. 22, 202127.0527.0825.2325.3625.3614,911,100
Nov. 19, 202126.6627.2826.5226.9626.965,939,700
Nov. 18, 202126.4626.8526.0226.8326.834,444,300
Nov. 17, 202126.5326.6525.9426.2726.274,544,300
Nov. 16, 202125.9026.8525.7626.5726.574,507,000
Nov. 15, 202125.3025.8725.1125.8425.843,385,000
Nov. 12, 202124.8825.5324.8025.0225.022,891,900
Nov. 11, 202124.7525.2324.6724.7824.783,682,500
Nov. 10, 202124.5825.5024.3824.7424.745,851,000
Nov. 09, 202124.8025.0924.5424.7524.754,165,100
Nov. 08, 202124.8725.1524.6324.7424.745,921,400
Nov. 05, 202126.2026.3024.7925.0225.0211,365,100
Nov. 04, 202126.6327.1625.7725.9325.939,390,200
Nov. 03, 202126.1427.2826.0226.5426.5417,657,300
Nov. 02, 202125.1926.2824.9225.6025.6029,100,600
Nov. 01, 202122.0022.4421.8821.9821.986,805,400
Oct. 29, 202122.0422.7321.7621.9621.965,930,100
Oct. 28, 202121.7622.1421.6122.1322.134,881,600
Oct. 27, 202121.5021.9621.3121.7221.727,526,800
Oct. 26, 202121.5621.9821.3221.5521.557,522,400
Oct. 25, 202120.7221.3920.6421.3621.364,460,200
Oct. 22, 202120.8220.8920.5320.6820.683,796,600
Oct. 21, 202120.2221.1620.1720.9320.937,042,600
Oct. 20, 202120.3720.8120.1720.2020.204,385,200
Oct. 19, 202120.4720.5320.2120.3820.386,608,400
Oct. 18, 202120.2520.5720.1220.5320.533,480,800
Oct. 15, 202120.7120.7820.4520.5120.513,419,100
Oct. 14, 202120.6420.7220.4420.5120.513,004,900
Oct. 13, 202120.4720.6220.1520.4520.453,175,300
Oct. 12, 202120.2920.5020.0920.3420.343,318,200
Oct. 11, 202120.2020.5019.9319.9919.994,265,100
Oct. 08, 202120.9921.1120.3120.4420.444,240,900
Oct. 07, 202120.9821.5520.9021.1121.115,271,200
Oct. 06, 202120.7321.0420.4020.6220.624,515,500
Oct. 05, 202121.0521.8620.8821.0521.057,243,300
Oct. 04, 202120.7021.1320.6020.7420.744,793,400
Oct. 01, 202120.4320.8820.1220.7920.795,632,100
Sep. 30, 202120.6720.6719.9020.1820.1810,737,000
Sep. 29, 202121.4021.4920.6920.7220.724,568,400
Sep. 28, 202121.1021.4721.0121.2021.207,448,800
Sep. 27, 202121.5921.9021.2021.2421.244,117,200
Sep. 24, 202120.8321.7720.6121.5021.5010,469,700
Sep. 23, 202120.9721.6720.9621.4321.436,509,600
Sep. 22, 202120.6721.0020.5520.7620.763,764,600
Sep. 21, 202120.5120.7720.3520.5020.506,332,600
Sep. 20, 202120.5220.7920.1520.4520.457,961,000
Sep. 17, 202121.2121.7220.9321.0721.077,673,300
Sep. 16, 202121.5821.8321.3621.3821.383,869,300
Sep. 15, 202121.3821.5421.0621.4621.463,846,100
Sep. 14, 202122.0022.0121.1421.4121.416,290,600
Sep. 13, 202123.0123.1221.7821.9221.926,059,100
Sep. 10, 202123.2323.5222.8522.8722.874,951,700
Sep. 09, 202122.3823.4122.2223.1623.1611,216,000
Sep. 08, 202122.5822.7221.9522.2022.205,248,600
Sep. 07, 202123.2823.3322.5822.6322.634,647,100
Sep. 03, 202122.9523.1722.6023.1523.153,758,500
Sep. 02, 202123.3423.4023.0023.0723.074,262,300
Sep. 01, 202123.2323.6623.0623.1523.154,325,400
Aug. 31, 202124.0024.2222.9423.1423.146,089,000
Aug. 30, 202124.2424.3423.9124.1224.122,868,100
Aug. 27, 202123.7424.2823.6524.1224.123,566,600
Aug. 26, 202124.0624.1123.3023.6623.663,892,600
Aug. 25, 202124.2224.3823.9524.1324.133,850,300
Aug. 24, 202123.7024.3223.7024.1624.164,990,600
Aug. 23, 202123.6723.7523.3723.6623.664,114,500
Aug. 20, 202122.9823.4922.8523.4523.455,125,100
Aug. 19, 202122.8823.2122.5022.6122.615,125,500
Aug. 18, 202123.4023.9723.2723.3123.313,190,300
Aug. 17, 202124.8424.9023.4223.5023.505,603,100
Aug. 16, 202125.2725.3124.7824.9924.993,263,600
Aug. 13, 202125.7725.8325.3325.4525.452,891,100
Aug. 12, 202125.7825.9425.5225.7725.774,962,300
Aug. 11, 202125.4626.0225.2825.7725.776,125,100
Aug. 10, 202125.0626.0125.0225.6125.617,171,500
Aug. 09, 202124.9925.3024.5925.0225.027,011,200
Aug. 06, 202124.8225.1824.6525.0025.006,255,500
Aug. 05, 202123.7924.8723.6224.8124.819,798,700
Aug. 04, 202123.1724.7123.0423.8123.8115,871,300
Aug. 03, 202122.0322.8121.1522.7022.7020,652,900
Aug. 02, 202121.1721.7521.0021.1121.1110,220,600
Jul. 30, 202120.3821.0920.2720.4520.454,423,500
Jul. 29, 202120.3020.8720.2620.4320.434,662,400
Jul. 28, 202120.5220.7119.8520.1620.163,750,200
Jul. 27, 202120.3820.4820.0420.3420.343,868,100
Jul. 26, 202120.5020.7320.1520.4920.493,744,000
Jul. 23, 202120.4720.8220.3220.5020.504,625,100
Jul. 22, 202120.4520.5320.0520.2320.233,732,900
Jul. 21, 202119.9820.5619.9020.4720.475,150,000
Jul. 20, 202118.9719.9318.7619.6719.675,023,200
Jul. 19, 202118.7019.0918.4718.9018.906,978,500
Jul. 16, 202120.1320.1819.0719.2619.264,533,700
Jul. 15, 202120.4320.6119.8420.0820.085,314,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...