Singapore markets open in 5 hours 8 minutes
Straits Times Index
3,244.55 -8.33 (-0.26%) S&P 500
4,026.12 -1.14 (-0.03%) Dow
34,347.03 +152.93 (+0.45%) Nasdaq
11,226.36 -58.94 (-0.52%) BTC-USD
16,547.05 +65.82 (+0.40%) CMC Crypto 200
386.97 +4.32 (+1.13%)
Under Armour, Inc. (UA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | 8.41 | 8.49 | 8.36 | 8.48 | 8.48 | 1,031,953 |
| 23 Nov 2022 | 8.27 | 8.43 | 8.25 | 8.43 | 8.43 | 2,195,965 |
| 22 Nov 2022 | 8.06 | 8.39 | 8.06 | 8.33 | 8.33 | 3,787,849 |
| 21 Nov 2022 | 8.17 | 8.26 | 7.92 | 7.99 | 7.99 | 2,451,276 |
| 18 Nov 2022 | 8.34 | 8.44 | 8.12 | 8.29 | 8.29 | 2,177,103 |
| 17 Nov 2022 | 8.05 | 8.24 | 8.03 | 8.19 | 8.19 | 1,895,086 |
| 16 Nov 2022 | 8.13 | 8.30 | 8.03 | 8.25 | 8.25 | 3,907,748 |
| 15 Nov 2022 | 8.19 | 8.46 | 8.09 | 8.33 | 8.33 | 5,893,033 |
| 14 Nov 2022 | 8.13 | 8.13 | 7.84 | 7.96 | 7.96 | 4,315,088 |
| 11 Nov 2022 | 7.60 | 8.21 | 7.58 | 8.14 | 8.14 | 5,490,694 |
| 10 Nov 2022 | 7.20 | 7.55 | 7.18 | 7.55 | 7.55 | 5,712,701 |
| 09 Nov 2022 | 6.93 | 7.21 | 6.81 | 6.82 | 6.82 | 4,148,660 |
| 08 Nov 2022 | 7.27 | 7.29 | 6.95 | 7.03 | 7.03 | 2,335,449 |
| 07 Nov 2022 | 7.37 | 7.39 | 7.02 | 7.23 | 7.23 | 2,642,783 |
| 04 Nov 2022 | 7.06 | 7.42 | 7.06 | 7.25 | 7.25 | 5,315,846 |
| 03 Nov 2022 | 6.59 | 7.29 | 6.51 | 6.91 | 6.91 | 7,908,890 |
| 02 Nov 2022 | 6.69 | 6.69 | 6.22 | 6.25 | 6.25 | 3,763,155 |
| 01 Nov 2022 | 6.69 | 6.80 | 6.43 | 6.66 | 6.66 | 4,090,766 |
| 31 Oct 2022 | 6.40 | 6.57 | 6.36 | 6.56 | 6.56 | 3,485,745 |
| 28 Oct 2022 | 6.30 | 6.49 | 6.20 | 6.48 | 6.48 | 2,408,235 |
| 27 Oct 2022 | 6.44 | 6.52 | 6.30 | 6.32 | 6.32 | 1,930,114 |
| 26 Oct 2022 | 6.46 | 6.66 | 6.37 | 6.38 | 6.38 | 2,507,733 |
| 25 Oct 2022 | 6.42 | 6.59 | 6.33 | 6.53 | 6.53 | 2,228,400 |
| 24 Oct 2022 | 6.12 | 6.37 | 6.04 | 6.31 | 6.31 | 3,070,365 |
| 21 Oct 2022 | 5.90 | 6.12 | 5.82 | 6.09 | 6.09 | 3,245,083 |
| 20 Oct 2022 | 6.20 | 6.42 | 5.91 | 5.92 | 5.92 | 5,345,201 |
| 19 Oct 2022 | 6.36 | 6.42 | 6.06 | 6.20 | 6.20 | 2,518,337 |
| 18 Oct 2022 | 6.59 | 6.70 | 6.38 | 6.44 | 6.44 | 1,994,031 |
| 17 Oct 2022 | 6.36 | 6.48 | 6.34 | 6.40 | 6.40 | 2,045,431 |
| 14 Oct 2022 | 6.46 | 6.55 | 6.15 | 6.18 | 6.18 | 1,951,833 |
| 13 Oct 2022 | 6.07 | 6.50 | 5.95 | 6.40 | 6.40 | 2,805,997 |
| 12 Oct 2022 | 6.33 | 6.37 | 6.23 | 6.26 | 6.26 | 2,526,413 |
| 11 Oct 2022 | 6.22 | 6.49 | 6.18 | 6.33 | 6.33 | 2,375,527 |
| 10 Oct 2022 | 6.32 | 6.34 | 6.13 | 6.22 | 6.22 | 2,835,896 |
| 07 Oct 2022 | 6.39 | 6.43 | 6.24 | 6.27 | 6.27 | 2,249,404 |
| 06 Oct 2022 | 6.67 | 6.77 | 6.51 | 6.52 | 6.52 | 2,209,435 |
| 05 Oct 2022 | 6.43 | 6.76 | 6.38 | 6.69 | 6.69 | 2,079,464 |
| 04 Oct 2022 | 6.48 | 6.61 | 6.48 | 6.59 | 6.59 | 3,003,690 |
| 03 Oct 2022 | 6.04 | 6.39 | 5.93 | 6.34 | 6.34 | 3,450,616 |
| 30 Sept 2022 | 6.07 | 6.31 | 5.74 | 5.96 | 5.96 | 7,648,247 |
| 29 Sept 2022 | 6.87 | 6.88 | 6.42 | 6.50 | 6.50 | 3,434,089 |
| 28 Sept 2022 | 6.85 | 7.16 | 6.85 | 7.00 | 7.00 | 3,373,525 |
| 27 Sept 2022 | 6.90 | 6.91 | 6.70 | 6.85 | 6.85 | 3,807,187 |
| 26 Sept 2022 | 6.67 | 6.79 | 6.60 | 6.78 | 6.78 | 6,541,980 |
| 23 Sept 2022 | 6.66 | 6.76 | 6.50 | 6.65 | 6.65 | 3,553,480 |
| 22 Sept 2022 | 7.08 | 7.09 | 6.77 | 6.79 | 6.79 | 6,177,582 |
| 21 Sept 2022 | 7.32 | 7.37 | 7.07 | 7.07 | 7.07 | 2,439,673 |
| 20 Sept 2022 | 7.42 | 7.47 | 7.20 | 7.24 | 7.24 | 3,366,051 |
| 19 Sept 2022 | 7.24 | 7.53 | 7.20 | 7.53 | 7.53 | 5,454,669 |
| 16 Sept 2022 | 7.28 | 7.40 | 7.18 | 7.31 | 7.31 | 6,962,674 |
| 15 Sept 2022 | 7.65 | 7.86 | 7.41 | 7.42 | 7.42 | 4,874,390 |
| 14 Sept 2022 | 7.59 | 7.76 | 7.55 | 7.70 | 7.70 | 3,717,079 |
| 13 Sept 2022 | 7.91 | 7.91 | 7.58 | 7.60 | 7.60 | 3,624,317 |
| 12 Sept 2022 | 8.07 | 8.26 | 8.06 | 8.17 | 8.17 | 5,212,605 |
| 09 Sept 2022 | 7.90 | 8.10 | 7.90 | 7.97 | 7.97 | 6,463,367 |
| 08 Sept 2022 | 7.66 | 7.86 | 7.55 | 7.82 | 7.82 | 5,347,707 |
| 07 Sept 2022 | 7.42 | 7.81 | 7.39 | 7.76 | 7.76 | 3,494,943 |
| 06 Sept 2022 | 7.46 | 7.51 | 7.23 | 7.41 | 7.41 | 2,783,999 |
| 02 Sept 2022 | 7.66 | 7.68 | 7.38 | 7.41 | 7.41 | 2,605,007 |
| 01 Sept 2022 | 7.54 | 7.57 | 7.32 | 7.50 | 7.50 | 3,245,232 |
| 31 Aug 2022 | 7.75 | 7.89 | 7.57 | 7.59 | 7.59 | 4,284,818 |
| 30 Aug 2022 | 7.73 | 7.86 | 7.69 | 7.74 | 7.74 | 2,481,496 |
| 29 Aug 2022 | 7.67 | 7.82 | 7.61 | 7.68 | 7.68 | 2,416,894 |
| 26 Aug 2022 | 8.13 | 8.22 | 7.66 | 7.80 | 7.80 | 4,285,439 |
| 25 Aug 2022 | 8.01 | 8.30 | 7.97 | 8.09 | 8.09 | 3,469,264 |
| 24 Aug 2022 | 8.04 | 8.13 | 7.88 | 8.02 | 8.02 | 4,275,804 |
| 23 Aug 2022 | 8.09 | 8.20 | 7.95 | 8.00 | 8.00 | 4,867,540 |
| 22 Aug 2022 | 8.16 | 8.16 | 7.91 | 8.01 | 8.01 | 6,193,083 |
| 19 Aug 2022 | 8.73 | 8.75 | 8.26 | 8.31 | 8.31 | 5,008,773 |
| 18 Aug 2022 | 8.98 | 8.98 | 8.75 | 8.80 | 8.80 | 1,827,659 |
| 17 Aug 2022 | 9.05 | 9.15 | 8.89 | 9.01 | 9.01 | 2,327,157 |
| 16 Aug 2022 | 9.10 | 9.40 | 9.05 | 9.24 | 9.24 | 2,656,033 |
| 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 |
| *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.
