Singapore markets close in 1 hour 40 minutes

Under Armour, Inc. (UA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.34+0.38 (+6.38%)
At close: 04:04PM EDT
6.36 +0.02 (+0.32%)
After hours: 07:15PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20226.046.395.936.346.343,440,701
30 Sept 20226.076.315.745.965.967,648,247
29 Sept 20226.876.886.426.506.503,434,089
28 Sept 20226.857.166.857.007.003,373,525
27 Sept 20226.906.916.706.856.853,807,187
26 Sept 20226.676.796.606.786.786,541,980
23 Sept 20226.666.766.506.656.653,553,480
22 Sept 20227.087.096.776.796.796,177,582
21 Sept 20227.327.377.077.077.072,439,673
20 Sept 20227.427.477.207.247.243,366,051
19 Sept 20227.247.537.207.537.535,454,669
16 Sept 20227.287.407.187.317.316,962,674
15 Sept 20227.657.867.417.427.424,874,390
14 Sept 20227.597.767.557.707.703,717,079
13 Sept 20227.917.917.587.607.603,624,317
12 Sept 20228.078.268.068.178.175,212,605
09 Sept 20227.908.107.907.977.976,463,367
08 Sept 20227.667.867.557.827.825,347,707
07 Sept 20227.427.817.397.767.763,494,943
06 Sept 20227.467.517.237.417.412,783,999
02 Sept 20227.667.687.387.417.412,605,007
01 Sept 20227.547.577.327.507.503,245,232
31 Aug 20227.757.897.577.597.594,284,818
30 Aug 20227.737.867.697.747.742,481,496
29 Aug 20227.677.827.617.687.682,416,894
26 Aug 20228.138.227.667.807.804,285,439
25 Aug 20228.018.307.978.098.093,469,264
24 Aug 20228.048.137.888.028.024,275,804
23 Aug 20228.098.207.958.008.004,867,540
22 Aug 20228.168.167.918.018.016,193,083
19 Aug 20228.738.758.268.318.315,008,773
18 Aug 20228.988.988.758.808.801,827,659
17 Aug 20229.059.158.899.019.012,327,157
16 Aug 20229.109.409.059.249.242,656,033
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...