Singapore markets closed

Under Armour, Inc. (UA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.39+0.18 (+2.19%)
At close: 04:04PM EDT
8.47 +0.08 (+0.95%)
After hours: 07:29PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20228.338.518.288.398.3912,444,202
23 Jun 20228.198.267.908.218.217,526,413
22 Jun 20227.918.207.878.128.126,511,103
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
24 Mar 202215.3115.6215.2915.5315.531,982,770
23 Mar 202215.2415.5115.1615.2815.281,883,719
22 Mar 202215.5315.8315.3615.3915.393,202,088
21 Mar 202215.5115.5715.0315.3115.313,715,425
18 Mar 202215.3015.7815.2615.6115.615,995,404
17 Mar 202215.0015.4514.8715.4215.422,854,434
16 Mar 202214.7215.2114.7215.1915.194,026,244
15 Mar 202214.2514.6514.2314.4414.443,208,698
14 Mar 202214.0414.3913.9014.1214.124,345,479
11 Mar 202213.9514.2813.9014.0014.004,051,325
10 Mar 202213.5013.9913.4213.8313.834,358,015
09 Mar 202213.6613.9613.5913.7613.764,304,287
08 Mar 202212.7813.5312.6113.0513.053,417,512
07 Mar 202214.0014.0312.6712.7512.757,165,402
04 Mar 202214.6714.7013.9514.0914.096,054,135
03 Mar 202215.3415.3514.7114.8014.805,097,099
02 Mar 202215.3715.5315.1515.3615.362,836,090
01 Mar 202215.5415.6615.1815.2815.286,190,274
28 Feb 202215.2515.6915.2115.6315.633,885,660
25 Feb 202214.9115.6514.8615.5715.576,183,404
24 Feb 202213.4214.9213.3914.8614.867,291,759
23 Feb 202214.3314.4613.7913.8513.854,310,895
22 Feb 202214.3014.5614.1114.2414.244,862,344
18 Feb 202214.4914.7614.3514.4614.463,225,560
17 Feb 202215.0015.2614.4714.4714.474,340,676
16 Feb 202215.4215.5615.0215.1315.134,124,306
15 Feb 202215.2715.6615.2715.5415.545,166,963
14 Feb 202215.3615.7115.0415.1115.114,569,904
11 Feb 202216.3316.4915.1615.3615.3610,584,929
10 Feb 202217.1617.7517.0717.3317.333,903,729
09 Feb 202217.1617.4717.1017.4617.462,192,642
08 Feb 202216.5517.0216.5316.9416.942,972,710
07 Feb 202216.5016.9016.3816.5816.582,844,468
04 Feb 202216.1516.5216.0516.4316.433,134,279
03 Feb 202216.2916.7616.1416.1616.164,318,655
02 Feb 202216.6917.0116.4016.5616.563,304,497
01 Feb 202216.1216.4915.8416.1916.192,016,746
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...