Singapore Markets open in 4 hrs 15 mins
Straits Times Index
3,262.76 +8.97 (+0.28%) S&P 500
4,274.04 -31.16 (-0.72%) Dow
33,980.32 -171.69 (-0.50%) Nasdaq
12,938.12 -164.43 (-1.25%) BTC-USD
23,396.05 -550.29 (-2.30%) CMC Crypto 200
557.28 -15.53 (-2.71%)
Under Armour, Inc. (UA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Aug 2022 | 9.10 | 9.15 | 8.89 | 9.01 | 9.01 | 2,321,560 |
| 16 Aug 2022 | 9.10 | 9.40 | 9.05 | 9.24 | 9.24 | 2,649,177 |
| 15 Aug 2022 | 9.01 | 9.12 | 8.95 | 9.08 | 9.08 | 2,271,184 |
| 12 Aug 2022 | 8.99 | 9.08 | 8.86 | 9.05 | 9.05 | 1,978,413 |
| 11 Aug 2022 | 8.94 | 9.18 | 8.85 | 8.89 | 8.89 | 2,395,142 |
| 10 Aug 2022 | 8.63 | 8.82 | 8.61 | 8.75 | 8.75 | 4,266,969 |
| 09 Aug 2022 | 8.68 | 8.68 | 8.23 | 8.36 | 8.36 | 4,195,353 |
| 08 Aug 2022 | 8.53 | 8.87 | 8.53 | 8.71 | 8.71 | 2,411,674 |
| 05 Aug 2022 | 8.23 | 8.63 | 8.20 | 8.45 | 8.45 | 2,481,045 |
| 04 Aug 2022 | 8.36 | 8.40 | 8.15 | 8.35 | 8.35 | 2,613,678 |
| 03 Aug 2022 | 8.40 | 8.75 | 8.30 | 8.46 | 8.46 | 2,669,433 |
| 02 Aug 2022 | 8.28 | 8.40 | 8.21 | 8.25 | 8.25 | 2,081,840 |
| 01 Aug 2022 | 8.16 | 8.42 | 8.03 | 8.37 | 8.37 | 2,560,617 |
| 29 Jul 2022 | 8.10 | 8.28 | 7.97 | 8.26 | 8.26 | 2,835,513 |
| 28 Jul 2022 | 7.80 | 8.09 | 7.68 | 8.08 | 8.08 | 2,171,149 |
| 27 Jul 2022 | 7.54 | 7.83 | 7.45 | 7.81 | 7.81 | 3,196,554 |
| 26 Jul 2022 | 7.70 | 7.70 | 7.38 | 7.41 | 7.41 | 2,832,376 |
| 25 Jul 2022 | 7.95 | 7.95 | 7.75 | 7.87 | 7.87 | 2,546,913 |
| 22 Jul 2022 | 8.17 | 8.17 | 7.86 | 7.91 | 7.91 | 2,295,713 |
| 21 Jul 2022 | 8.00 | 8.10 | 7.87 | 8.10 | 8.10 | 2,160,356 |
| 20 Jul 2022 | 7.88 | 8.10 | 7.84 | 8.07 | 8.07 | 2,606,043 |
| 19 Jul 2022 | 7.58 | 7.91 | 7.54 | 7.86 | 7.86 | 3,008,273 |
| 18 Jul 2022 | 7.57 | 7.72 | 7.41 | 7.44 | 7.44 | 3,373,736 |
| 15 Jul 2022 | 7.31 | 7.49 | 7.22 | 7.46 | 7.46 | 2,085,318 |
| 14 Jul 2022 | 7.46 | 7.52 | 7.22 | 7.26 | 7.26 | 3,039,651 |
| 13 Jul 2022 | 7.57 | 7.63 | 7.38 | 7.58 | 7.58 | 4,275,330 |
| 12 Jul 2022 | 7.59 | 7.80 | 7.59 | 7.66 | 7.66 | 2,289,888 |
| 11 Jul 2022 | 7.72 | 7.86 | 7.53 | 7.61 | 7.61 | 2,893,076 |
| 08 Jul 2022 | 7.88 | 8.02 | 7.76 | 7.96 | 7.96 | 4,117,645 |
| 07 Jul 2022 | 7.76 | 7.97 | 7.71 | 7.87 | 7.87 | 8,346,645 |
| 06 Jul 2022 | 7.92 | 7.98 | 7.62 | 7.66 | 7.66 | 3,568,464 |
| 05 Jul 2022 | 7.51 | 7.93 | 7.45 | 7.92 | 7.92 | 3,609,795 |
| 01 Jul 2022 | 7.56 | 7.71 | 7.39 | 7.67 | 7.67 | 4,779,803 |
| 30 Jun 2022 | 7.73 | 7.75 | 7.42 | 7.58 | 7.58 | 5,395,713 |
| 29 Jun 2022 | 8.15 | 8.15 | 7.76 | 7.81 | 7.81 | 4,941,592 |
| 28 Jun 2022 | 8.39 | 8.59 | 8.10 | 8.11 | 8.11 | 3,657,538 |
| 27 Jun 2022 | 8.42 | 8.51 | 8.13 | 8.36 | 8.36 | 4,567,732 |
| 24 Jun 2022 | 8.33 | 8.51 | 8.28 | 8.39 | 8.39 | 12,467,606 |
| 23 Jun 2022 | 8.19 | 8.26 | 7.90 | 8.21 | 8.21 | 7,536,413 |
| 22 Jun 2022 | 7.91 | 8.20 | 7.87 | 8.12 | 8.12 | 6,521,775 |
| 21 Jun 2022 | 8.38 | 8.46 | 8.02 | 8.08 | 8.08 | 9,909,415 |
| 17 Jun 2022 | 8.23 | 8.62 | 8.10 | 8.38 | 8.38 | 49,896,824 |
| 16 Jun 2022 | 8.52 | 8.54 | 8.07 | 8.16 | 8.16 | 7,906,169 |
| 15 Jun 2022 | 8.79 | 8.99 | 8.66 | 8.79 | 8.79 | 7,263,847 |
| 14 Jun 2022 | 8.92 | 9.04 | 8.65 | 8.66 | 8.66 | 4,556,775 |
| 13 Jun 2022 | 9.00 | 9.10 | 8.78 | 8.87 | 8.87 | 5,086,323 |
| 10 Jun 2022 | 9.47 | 9.59 | 9.28 | 9.34 | 9.34 | 4,175,381 |
| 09 Jun 2022 | 9.95 | 10.07 | 9.72 | 9.73 | 9.73 | 3,983,084 |
| 08 Jun 2022 | 10.00 | 10.24 | 9.95 | 10.04 | 10.04 | 2,755,834 |
| 07 Jun 2022 | 9.92 | 10.19 | 9.84 | 10.11 | 10.11 | 3,405,242 |
| 06 Jun 2022 | 10.17 | 10.39 | 9.97 | 10.10 | 10.10 | 5,626,613 |
| 03 Jun 2022 | 9.93 | 10.27 | 9.88 | 10.08 | 10.08 | 4,510,005 |
| 02 Jun 2022 | 9.55 | 10.15 | 9.47 | 10.06 | 10.06 | 4,537,973 |
| 01 Jun 2022 | 9.86 | 9.92 | 9.28 | 9.41 | 9.41 | 4,722,103 |
| 31 May 2022 | 9.39 | 9.80 | 9.29 | 9.70 | 9.70 | 6,098,025 |
| 27 May 2022 | 9.11 | 9.40 | 9.10 | 9.38 | 9.38 | 3,757,694 |
| 26 May 2022 | 8.93 | 9.26 | 8.93 | 9.13 | 9.13 | 6,057,088 |
| 25 May 2022 | 8.21 | 8.85 | 8.12 | 8.80 | 8.80 | 6,425,995 |
| 24 May 2022 | 8.57 | 8.57 | 8.12 | 8.21 | 8.21 | 5,291,063 |
| 23 May 2022 | 8.34 | 8.69 | 8.20 | 8.68 | 8.68 | 6,054,089 |
| 20 May 2022 | 8.34 | 8.53 | 8.09 | 8.48 | 8.48 | 13,925,104 |
| 19 May 2022 | 9.28 | 9.35 | 8.12 | 8.18 | 8.18 | 27,893,794 |
| 18 May 2022 | 10.23 | 10.29 | 9.64 | 9.71 | 9.71 | 3,524,897 |
| 17 May 2022 | 10.22 | 10.49 | 10.16 | 10.43 | 10.43 | 2,918,056 |
| 16 May 2022 | 10.07 | 10.15 | 9.89 | 9.99 | 9.99 | 3,048,645 |
| 13 May 2022 | 9.82 | 10.31 | 9.78 | 10.14 | 10.14 | 5,672,154 |
| 12 May 2022 | 9.07 | 9.93 | 9.07 | 9.69 | 9.69 | 7,050,361 |
| 11 May 2022 | 9.57 | 9.66 | 9.18 | 9.19 | 9.19 | 3,981,127 |
| 10 May 2022 | 9.73 | 9.87 | 9.32 | 9.59 | 9.59 | 8,535,993 |
| 09 May 2022 | 9.71 | 10.15 | 9.53 | 9.59 | 9.59 | 7,119,294 |
| 06 May 2022 | 10.47 | 10.65 | 9.66 | 9.85 | 9.85 | 24,107,509 |
| 05 May 2022 | 14.22 | 14.25 | 13.06 | 13.29 | 13.29 | 4,199,455 |
| 04 May 2022 | 14.32 | 14.49 | 13.77 | 14.42 | 14.42 | 4,453,517 |
| 03 May 2022 | 14.46 | 14.59 | 14.02 | 14.24 | 14.24 | 2,858,440 |
| 02 May 2022 | 14.24 | 14.44 | 14.03 | 14.42 | 14.42 | 3,059,855 |
| 29 Apr 2022 | 14.26 | 14.59 | 14.15 | 14.19 | 14.19 | 2,404,304 |
| 28 Apr 2022 | 14.20 | 14.60 | 13.98 | 14.43 | 14.43 | 2,424,923 |
| 27 Apr 2022 | 13.71 | 14.15 | 13.59 | 13.96 | 13.96 | 2,845,095 |
| 26 Apr 2022 | 14.45 | 14.60 | 13.67 | 13.74 | 13.74 | 4,207,824 |
| 25 Apr 2022 | 14.28 | 14.65 | 14.13 | 14.59 | 14.59 | 3,507,317 |
| 22 Apr 2022 | 14.93 | 15.09 | 14.29 | 14.34 | 14.34 | 3,323,920 |
| 21 Apr 2022 | 15.60 | 15.71 | 15.02 | 15.11 | 15.11 | 2,594,823 |
| 20 Apr 2022 | 15.53 | 15.65 | 15.31 | 15.33 | 15.33 | 1,835,605 |
| 19 Apr 2022 | 14.84 | 15.59 | 14.84 | 15.44 | 15.44 | 3,013,015 |
| 18 Apr 2022 | 14.81 | 14.97 | 14.65 | 14.84 | 14.84 | 2,517,559 |
| 14 Apr 2022 | 15.01 | 15.21 | 14.86 | 14.88 | 14.88 | 2,604,068 |
| 13 Apr 2022 | 14.69 | 15.12 | 14.69 | 15.00 | 15.00 | 2,319,537 |
| 12 Apr 2022 | 14.80 | 15.08 | 14.59 | 14.67 | 14.67 | 3,301,991 |
| 11 Apr 2022 | 14.54 | 15.02 | 14.49 | 14.68 | 14.68 | 2,614,186 |
| 08 Apr 2022 | 14.84 | 15.07 | 14.68 | 14.74 | 14.74 | 2,368,704 |
| 07 Apr 2022 | 14.75 | 14.94 | 14.49 | 14.84 | 14.84 | 2,135,729 |
| 06 Apr 2022 | 14.89 | 15.06 | 14.58 | 14.88 | 14.88 | 2,836,910 |
| 05 Apr 2022 | 15.39 | 15.62 | 15.03 | 15.18 | 15.18 | 2,841,225 |
| 04 Apr 2022 | 15.40 | 15.78 | 15.31 | 15.53 | 15.53 | 2,676,688 |
| 01 Apr 2022 | 15.60 | 15.72 | 15.27 | 15.39 | 15.39 | 3,191,505 |
| 31 Mar 2022 | 15.94 | 15.98 | 15.55 | 15.56 | 15.56 | 2,756,303 |
| 30 Mar 2022 | 16.21 | 16.27 | 15.90 | 16.08 | 16.08 | 2,681,631 |
| 29 Mar 2022 | 16.05 | 16.52 | 16.04 | 16.25 | 16.25 | 3,367,340 |
| 28 Mar 2022 | 15.73 | 15.89 | 15.52 | 15.85 | 15.85 | 2,927,985 |
| 25 Mar 2022 | 15.62 | 15.81 | 15.48 | 15.73 | 15.73 | 4,193,658 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
