Canada markets closed

Under Armour, Inc. (UAA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.60+0.04 (+0.61%)
At close: 04:00PM EDT
6.59 -0.01 (-0.15%)
After hours: 06:25PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20246.486.616.436.606.607,531,855
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
Feb 26, 20248.398.578.348.538.535,975,900
Feb 23, 20248.428.538.348.438.435,209,900
Feb 22, 20248.298.438.228.408.405,283,500
Feb 21, 20248.148.388.098.278.275,930,200
Feb 20, 20247.968.157.908.148.145,395,100
Feb 16, 20248.138.238.068.078.074,534,100
Feb 15, 20248.348.448.258.268.265,611,300
Feb 14, 20248.108.357.978.328.326,539,400
Feb 13, 20248.028.097.827.987.987,911,500
Feb 12, 20248.108.408.108.348.348,462,300
Feb 09, 20247.798.207.668.098.0915,033,900
Feb 08, 20248.218.277.617.717.7119,425,800
Feb 07, 20247.837.887.677.707.708,723,700
Feb 06, 20247.677.927.607.897.896,488,900
Feb 05, 20247.627.737.447.697.697,627,700
Feb 02, 20247.687.827.557.757.756,674,200
Feb 01, 20247.707.837.517.827.827,771,500
Jan 31, 20247.887.917.597.627.6210,365,000
Jan 30, 20247.768.007.727.917.916,364,600
Jan 29, 20247.677.807.587.787.785,717,700
Jan 26, 20247.667.767.627.687.684,893,800
Jan 25, 20247.617.747.537.597.595,873,100
Jan 24, 20247.907.907.497.517.517,307,900
Jan 23, 20247.847.917.627.787.786,088,300
Jan 22, 20247.527.737.507.717.717,536,500
Jan 19, 20247.557.557.287.517.516,258,900
Jan 18, 20247.527.557.407.507.506,712,900
Jan 17, 20247.277.447.197.427.427,816,600
Jan 16, 20247.767.817.357.417.4113,703,100
Jan 12, 20248.238.387.917.927.927,766,700
Jan 11, 20248.328.338.038.188.185,703,300
Jan 10, 20248.348.468.228.378.375,901,700
Jan 09, 20248.118.358.098.348.345,201,700
Jan 08, 20247.958.237.908.208.206,052,900
Jan 05, 20247.908.077.867.907.907,222,600
Jan 04, 20248.108.117.927.947.946,363,000
Jan 03, 20248.498.538.158.188.186,183,200
Jan 02, 20248.738.828.618.688.684,543,400
Dec 29, 20238.908.998.768.798.794,904,200
Dec 28, 20238.838.958.818.958.953,838,700
Dec 27, 20238.818.918.788.848.843,844,600
Dec 26, 20239.009.038.768.828.825,558,400
Dec 22, 20238.829.108.638.978.977,896,600
Dec 21, 20239.339.429.219.289.285,152,400
Dec 20, 20239.289.509.169.219.216,013,900
Dec 19, 20239.109.449.109.409.407,524,600
Dec 18, 20238.649.088.559.069.069,007,500
Dec 15, 20238.568.648.378.608.609,295,400
Dec 14, 20238.788.898.538.588.587,723,700
Dec 13, 20238.218.668.178.628.628,102,900
Dec 12, 20238.478.488.198.238.236,189,800
Dec 11, 20238.458.748.458.518.516,817,100
Dec 08, 20238.438.578.408.468.463,397,300
Dec 07, 20238.358.488.308.458.455,511,000
Dec 06, 20238.338.528.298.388.384,164,200
Dec 05, 20238.458.508.168.258.256,816,800
Dec 04, 20238.538.738.508.558.554,871,800
Dec 01, 20238.118.628.098.608.606,855,500
Nov 30, 20238.218.258.058.148.145,964,900
Nov 29, 20238.108.328.108.198.195,788,700
Nov 28, 20237.908.107.768.048.047,262,300
Nov 27, 20237.648.057.617.957.958,720,800
Nov 24, 20237.687.757.587.687.684,135,200
Nov 22, 20237.657.747.607.667.664,287,400
Nov 21, 20237.627.707.567.587.584,824,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...