Singapore markets open in 1 hour 22 minutes

Under Armour, Inc. (UA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.17+0.27 (+2.48%)
At close: 04:03PM EST
11.15 -0.02 (-0.18%)
After hours: 06:31PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202310.9411.2710.8311.1711.173,025,257
31 Jan 2023------
30 Jan 202310.5610.7010.5610.6510.652,371,647
27 Jan 202310.4310.8510.3610.7110.711,952,413
26 Jan 202310.5410.6210.1510.4510.452,723,902
25 Jan 202310.1410.4110.0310.4110.412,488,645
24 Jan 202310.2510.5510.2510.3410.341,701,835
23 Jan 202310.3810.6010.2810.5810.581,676,155
20 Jan 202310.1210.3510.0210.3310.332,550,602
19 Jan 202310.2810.289.8910.0510.052,085,215
18 Jan 202310.6010.7410.4010.4610.462,532,372
17 Jan 202310.2210.7010.1910.5010.503,116,701
13 Jan 20239.8310.269.8010.1610.162,302,609
12 Jan 20239.759.989.649.959.952,074,175
11 Jan 20239.719.819.619.729.721,618,650
10 Jan 20239.389.689.389.669.661,713,548
09 Jan 20239.489.699.269.479.471,938,699
06 Jan 20239.269.589.239.539.531,549,200
05 Jan 20239.279.379.109.199.191,713,247
04 Jan 20239.029.489.029.409.402,683,365
03 Jan 20239.059.198.878.898.893,266,236
30 Dec 20228.678.978.608.928.922,600,915
29 Dec 20228.558.818.498.818.811,753,528
28 Dec 20228.758.818.418.478.472,063,031
27 Dec 20228.578.908.488.768.762,624,255
23 Dec 20228.458.648.378.608.601,758,090
22 Dec 20228.548.598.298.488.483,184,574
21 Dec 20228.578.778.568.638.633,293,802
20 Dec 20228.308.468.248.268.262,379,830
19 Dec 20228.808.808.288.378.372,731,179
16 Dec 20228.688.908.658.798.795,621,919
15 Dec 20228.918.968.678.778.772,819,338
14 Dec 20229.209.429.019.159.153,864,605
13 Dec 20229.359.468.999.249.243,764,367
12 Dec 20228.699.208.579.129.124,102,891
09 Dec 20228.318.538.258.368.361,652,086
08 Dec 20228.338.468.288.428.421,928,972
07 Dec 20228.358.428.188.278.272,256,418
06 Dec 20228.578.668.308.408.402,675,002
05 Dec 20228.748.828.458.538.533,188,122
02 Dec 20228.628.948.538.888.882,196,921
01 Dec 20228.728.988.728.768.763,351,805
30 Nov 20228.558.758.398.728.724,286,471
29 Nov 20228.228.678.228.558.552,537,671
28 Nov 20228.358.528.238.248.242,032,197
25 Nov 20228.418.498.368.488.481,032,073
23 Nov 20228.278.438.258.438.432,195,965
22 Nov 20228.068.398.068.338.333,787,849
21 Nov 20228.178.267.927.997.992,451,276
18 Nov 20228.348.448.128.298.292,177,103
17 Nov 20228.058.248.038.198.191,895,086
16 Nov 20228.138.308.038.258.253,907,748
15 Nov 20228.198.468.098.338.335,893,033
14 Nov 20228.138.137.847.967.964,315,088
11 Nov 20227.608.217.588.148.145,490,694
10 Nov 20227.207.557.187.557.555,712,701
09 Nov 20226.937.216.816.826.824,148,660
08 Nov 20227.277.296.957.037.032,335,449
07 Nov 20227.377.397.027.237.232,642,783
04 Nov 20227.067.427.067.257.255,315,846
03 Nov 20226.597.296.516.916.917,908,890
02 Nov 20226.696.696.226.256.253,763,155
01 Nov 20226.696.806.436.666.664,090,766
31 Oct 20226.406.576.366.566.563,485,745
28 Oct 20226.306.496.206.486.482,408,235
27 Oct 20226.446.526.306.326.321,930,114
26 Oct 20226.466.666.376.386.382,507,733
25 Oct 20226.426.596.336.536.532,228,400
24 Oct 20226.126.376.046.316.313,070,365
21 Oct 20225.906.125.826.096.093,245,083
20 Oct 20226.206.425.915.925.925,345,201
19 Oct 20226.366.426.066.206.202,518,337
18 Oct 20226.596.706.386.446.441,994,031
17 Oct 20226.366.486.346.406.402,045,431
14 Oct 20226.466.556.156.186.181,951,833
13 Oct 20226.076.505.956.406.402,805,997
12 Oct 20226.336.376.236.266.262,526,413
11 Oct 20226.226.496.186.336.332,375,527
10 Oct 20226.326.346.136.226.222,835,896
07 Oct 20226.396.436.246.276.272,249,404
06 Oct 20226.676.776.516.526.522,209,435
05 Oct 20226.436.766.386.696.692,079,464
04 Oct 20226.486.616.486.596.593,003,690
03 Oct 20226.046.395.936.346.343,450,616
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...