Singapore markets open in 4 hours 11 minutes

Under Armour, Inc. (UA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.45-0.05 (-0.32%)
As of 03:49PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202215.7216.0715.2015.4515.454,647,245
26 Jan 202216.0916.2215.3515.5015.503,604,319
25 Jan 202216.1516.1515.6915.9215.923,561,070
24 Jan 202215.7516.5615.5116.5016.504,753,324
21 Jan 202216.2316.6015.8516.0916.094,330,761
20 Jan 202216.2116.8215.9615.9815.982,409,956
19 Jan 202216.2816.6016.1916.2716.273,012,294
18 Jan 202216.2016.4216.0516.1516.152,296,739
14 Jan 202216.3316.3315.7816.1816.182,323,941
13 Jan 202216.6816.8716.4816.5116.511,821,818
12 Jan 202216.8317.1716.6516.7016.702,035,481
11 Jan 202216.6216.7116.2716.6616.662,342,391
10 Jan 202216.6916.6916.2616.6816.682,489,280
07 Jan 202217.5717.5916.9816.9816.982,317,065
06 Jan 202217.6017.7717.0517.6617.661,665,981
05 Jan 202218.1318.3517.4617.4817.483,046,280
04 Jan 202218.6018.6518.1418.2118.212,498,618
03 Jan 202218.1318.3918.0018.0718.071,380,287
31 Dec 202117.9918.1317.8518.0418.04890,351
30 Dec 202117.9318.2217.9017.9917.991,479,092
29 Dec 202117.8418.1317.7617.9417.941,771,123
28 Dec 202117.7418.1017.6517.7717.771,531,368
27 Dec 202117.5517.8817.4717.7217.722,680,600
23 Dec 202117.4017.6217.2517.5517.552,223,003
22 Dec 202117.3717.5617.1917.3617.361,863,311
21 Dec 202117.4117.5917.3717.4617.462,235,527
20 Dec 202117.4917.5716.8817.0617.063,315,362
17 Dec 202118.0818.1517.6217.7117.715,561,804
16 Dec 202118.7818.9617.9718.1918.194,315,805
15 Dec 202118.9519.2318.5119.0519.053,258,398
14 Dec 202119.1119.3718.9519.0119.011,896,827
13 Dec 202120.0220.2019.0319.2519.252,913,002
10 Dec 202120.4520.5419.9720.0620.061,354,951
09 Dec 202120.5420.9620.3020.3220.321,480,902
08 Dec 202120.7020.8820.4920.6620.661,783,120
07 Dec 202120.6221.0820.5220.7620.761,560,288
06 Dec 202119.9520.6619.8120.3720.371,938,000
03 Dec 202120.0020.1619.6019.9819.983,628,458
02 Dec 202119.6420.0419.1719.9619.962,664,012
01 Dec 202120.5020.7719.4719.5419.542,441,169
30 Nov 202120.7420.7619.7420.0720.072,825,593
29 Nov 202120.9921.2120.6120.9420.941,752,876
26 Nov 202120.4420.8820.2420.6320.631,415,532
24 Nov 202120.7221.5320.5321.3521.352,554,677
23 Nov 202121.3521.4921.0821.2021.202,071,951
22 Nov 202122.6922.6921.3921.5021.502,933,319
19 Nov 202122.4822.9422.3922.6322.632,361,909
18 Nov 202122.4422.6822.0422.6022.601,884,841
17 Nov 202122.4022.4521.9322.2222.222,293,447
16 Nov 202121.8322.6521.7722.4422.442,454,201
15 Nov 202121.4821.8821.3921.8721.871,772,705
12 Nov 202121.2921.6721.2121.2921.291,268,713
11 Nov 202121.1321.5021.0421.1421.141,145,421
10 Nov 202121.0421.6420.8021.1221.121,735,214
09 Nov 202121.0621.3520.8921.1321.131,550,806
08 Nov 202121.2021.4321.0221.1221.122,005,041
05 Nov 202122.4022.4621.1121.3421.344,037,886
04 Nov 202122.5123.0021.8922.1122.113,077,441
03 Nov 202122.1022.9621.9722.5022.506,569,675
02 Nov 202121.9522.4821.5621.6821.6811,697,342
01 Nov 202118.9619.2918.9119.0319.032,668,608
29 Oct 202118.7719.3318.6318.8818.881,979,825
28 Oct 202118.7018.8818.5718.8718.871,690,221
27 Oct 202118.5318.8418.3018.6418.641,859,338
26 Oct 202118.4418.8118.2918.5618.563,456,375
25 Oct 202117.9818.3017.8318.2818.281,859,854
22 Oct 202118.0518.0717.7817.9217.921,578,301
21 Oct 202117.7618.4417.7218.1018.103,254,790
20 Oct 202117.7918.1517.6717.7117.711,085,394
19 Oct 202117.9617.9617.7017.8517.851,500,073
18 Oct 202117.6617.9417.5817.9417.941,181,133
15 Oct 202118.0618.1117.7717.7917.791,086,959
14 Oct 202117.9218.0217.7717.8817.881,289,158
13 Oct 202117.8417.9417.5617.7517.751,328,097
12 Oct 202117.5917.8417.5217.7317.731,336,391
11 Oct 202117.6417.8117.3817.4617.462,071,622
08 Oct 202118.1818.2717.6617.7517.752,185,515
07 Oct 202118.1718.6218.1618.2818.281,780,347
06 Oct 202118.0618.2617.7417.9117.911,641,901
05 Oct 202118.2218.9018.1418.2718.273,026,663
04 Oct 202118.0118.3617.9618.0018.001,303,417
01 Oct 202117.7518.1517.5018.0618.062,720,360
30 Sep 202118.1118.1217.5117.5217.525,555,885
29 Sep 202118.4718.6018.0318.1018.102,810,135
28 Sep 202118.4818.6018.3218.3718.371,384,918
27 Sep 202118.7419.0118.5318.5818.581,311,699
24 Sep 202118.2818.8918.1518.6818.682,635,202
23 Sep 202118.3818.9418.3818.7118.712,249,391
22 Sep 202118.1918.4118.0618.2818.281,748,472
21 Sep 202118.0218.2917.9418.0418.042,959,522
20 Sep 202118.0018.2417.6918.0118.012,524,923
17 Sep 202118.5619.0418.3418.4218.424,803,686
16 Sep 202118.9219.1018.7718.7918.792,128,579
15 Sep 202118.7718.8918.5218.8218.821,750,946
14 Sep 202119.0219.0418.4518.7518.752,564,984
13 Sep 202119.7119.8218.8119.0419.043,114,206
10 Sep 202120.1120.2719.6019.6119.612,152,901
09 Sep 202119.5720.2519.4220.0020.003,663,999
08 Sep 202119.7820.0219.3919.5019.503,272,573
07 Sep 202120.3920.4819.8519.8619.863,004,419
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...