Singapore Markets open in 4 hrs 15 mins

Under Armour, Inc. (UA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.01-0.23 (-2.49%)
At close: 04:04PM EDT
8.98 -0.03 (-0.33%)
After hours: 04:41PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20229.109.158.899.019.012,321,560
16 Aug 20229.109.409.059.249.242,649,177
15 Aug 20229.019.128.959.089.082,271,184
12 Aug 20228.999.088.869.059.051,978,413
11 Aug 20228.949.188.858.898.892,395,142
10 Aug 20228.638.828.618.758.754,266,969
09 Aug 20228.688.688.238.368.364,195,353
08 Aug 20228.538.878.538.718.712,411,674
05 Aug 20228.238.638.208.458.452,481,045
04 Aug 20228.368.408.158.358.352,613,678
03 Aug 20228.408.758.308.468.462,669,433
02 Aug 20228.288.408.218.258.252,081,840
01 Aug 20228.168.428.038.378.372,560,617
29 Jul 20228.108.287.978.268.262,835,513
28 Jul 20227.808.097.688.088.082,171,149
27 Jul 20227.547.837.457.817.813,196,554
26 Jul 20227.707.707.387.417.412,832,376
25 Jul 20227.957.957.757.877.872,546,913
22 Jul 20228.178.177.867.917.912,295,713
21 Jul 20228.008.107.878.108.102,160,356
20 Jul 20227.888.107.848.078.072,606,043
19 Jul 20227.587.917.547.867.863,008,273
18 Jul 20227.577.727.417.447.443,373,736
15 Jul 20227.317.497.227.467.462,085,318
14 Jul 20227.467.527.227.267.263,039,651
13 Jul 20227.577.637.387.587.584,275,330
12 Jul 20227.597.807.597.667.662,289,888
11 Jul 20227.727.867.537.617.612,893,076
08 Jul 20227.888.027.767.967.964,117,645
07 Jul 20227.767.977.717.877.878,346,645
06 Jul 20227.927.987.627.667.663,568,464
05 Jul 20227.517.937.457.927.923,609,795
01 Jul 20227.567.717.397.677.674,779,803
30 Jun 20227.737.757.427.587.585,395,713
29 Jun 20228.158.157.767.817.814,941,592
28 Jun 20228.398.598.108.118.113,657,538
27 Jun 20228.428.518.138.368.364,567,732
24 Jun 20228.338.518.288.398.3912,467,606
23 Jun 20228.198.267.908.218.217,536,413
22 Jun 20227.918.207.878.128.126,521,775
21 Jun 20228.388.468.028.088.089,909,415
17 Jun 20228.238.628.108.388.3849,896,824
16 Jun 20228.528.548.078.168.167,906,169
15 Jun 20228.798.998.668.798.797,263,847
14 Jun 20228.929.048.658.668.664,556,775
13 Jun 20229.009.108.788.878.875,086,323
10 Jun 20229.479.599.289.349.344,175,381
09 Jun 20229.9510.079.729.739.733,983,084
08 Jun 202210.0010.249.9510.0410.042,755,834
07 Jun 20229.9210.199.8410.1110.113,405,242
06 Jun 202210.1710.399.9710.1010.105,626,613
03 Jun 20229.9310.279.8810.0810.084,510,005
02 Jun 20229.5510.159.4710.0610.064,537,973
01 Jun 20229.869.929.289.419.414,722,103
31 May 20229.399.809.299.709.706,098,025
27 May 20229.119.409.109.389.383,757,694
26 May 20228.939.268.939.139.136,057,088
25 May 20228.218.858.128.808.806,425,995
24 May 20228.578.578.128.218.215,291,063
23 May 20228.348.698.208.688.686,054,089
20 May 20228.348.538.098.488.4813,925,104
19 May 20229.289.358.128.188.1827,893,794
18 May 202210.2310.299.649.719.713,524,897
17 May 202210.2210.4910.1610.4310.432,918,056
16 May 202210.0710.159.899.999.993,048,645
13 May 20229.8210.319.7810.1410.145,672,154
12 May 20229.079.939.079.699.697,050,361
11 May 20229.579.669.189.199.193,981,127
10 May 20229.739.879.329.599.598,535,993
09 May 20229.7110.159.539.599.597,119,294
06 May 202210.4710.659.669.859.8524,107,509
05 May 202214.2214.2513.0613.2913.294,199,455
04 May 202214.3214.4913.7714.4214.424,453,517
03 May 202214.4614.5914.0214.2414.242,858,440
02 May 202214.2414.4414.0314.4214.423,059,855
29 Apr 202214.2614.5914.1514.1914.192,404,304
28 Apr 202214.2014.6013.9814.4314.432,424,923
27 Apr 202213.7114.1513.5913.9613.962,845,095
26 Apr 202214.4514.6013.6713.7413.744,207,824
25 Apr 202214.2814.6514.1314.5914.593,507,317
22 Apr 202214.9315.0914.2914.3414.343,323,920
21 Apr 202215.6015.7115.0215.1115.112,594,823
20 Apr 202215.5315.6515.3115.3315.331,835,605
19 Apr 202214.8415.5914.8415.4415.443,013,015
18 Apr 202214.8114.9714.6514.8414.842,517,559
14 Apr 202215.0115.2114.8614.8814.882,604,068
13 Apr 202214.6915.1214.6915.0015.002,319,537
12 Apr 202214.8015.0814.5914.6714.673,301,991
11 Apr 202214.5415.0214.4914.6814.682,614,186
08 Apr 202214.8415.0714.6814.7414.742,368,704
07 Apr 202214.7514.9414.4914.8414.842,135,729
06 Apr 202214.8915.0614.5814.8814.882,836,910
05 Apr 202215.3915.6215.0315.1815.182,841,225
04 Apr 202215.4015.7815.3115.5315.532,676,688
01 Apr 202215.6015.7215.2715.3915.393,191,505
31 Mar 202215.9415.9815.5515.5615.562,756,303
30 Mar 202216.2116.2715.9016.0816.082,681,631
29 Mar 202216.0516.5216.0416.2516.253,367,340
28 Mar 202215.7315.8915.5215.8515.852,927,985
25 Mar 202215.6215.8115.4815.7315.734,193,658
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...