Singapore markets closed

Under Armour, Inc. (UAA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.77+0.26 (+1.40%)
At close: 04:04PM EST
18.51 -0.26 (-1.39%)
After hours: 07:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202218.8819.3418.3518.7718.778,594,300
20 Jan 202218.8619.4818.4618.5118.516,536,300
19 Jan 202218.9919.4118.7918.8018.805,367,300
18 Jan 202219.1019.2118.7318.8118.816,262,400
14 Jan 202218.9918.9918.3818.8618.868,461,900
13 Jan 202219.6419.7419.2419.3019.304,316,900
12 Jan 202219.7320.1319.4419.5919.596,690,700
11 Jan 202219.4519.5118.9519.4719.475,725,000
10 Jan 202219.4519.5618.9519.5419.547,522,600
07 Jan 202220.7020.7919.8119.8519.856,473,200
06 Jan 202220.6920.9720.0520.8320.834,277,400
05 Jan 202221.3421.6120.6820.7120.714,576,500
04 Jan 202222.0122.0121.2621.4821.486,424,100
03 Jan 202221.3721.6621.1521.2421.243,996,800
31 Dec 202121.0721.2720.8721.1921.193,793,100
30 Dec 202121.1521.4721.0121.0421.043,323,900
29 Dec 202120.9921.3920.9321.0821.083,434,300
28 Dec 202120.9321.4220.8620.9320.933,285,800
27 Dec 202120.6321.0820.5020.9020.904,449,300
23 Dec 202120.5120.6920.2620.6220.624,095,400
22 Dec 202120.4020.6220.0820.3620.365,195,600
21 Dec 202120.2120.5620.2120.5020.506,740,000
20 Dec 202120.7920.8219.8319.9419.946,677,600
17 Dec 202121.1921.2920.6520.9020.907,317,200
16 Dec 202121.7322.1021.2821.3721.378,943,100
15 Dec 202122.4222.6521.5922.3722.376,519,400
14 Dec 202122.4022.7022.2022.2522.253,843,500
13 Dec 202123.6823.7422.3422.6022.604,228,400
10 Dec 202124.0824.0923.3723.6123.613,416,800
09 Dec 202124.2124.6023.8723.8823.883,263,700
08 Dec 202124.4024.5324.0624.2524.252,815,000
07 Dec 202124.2824.9124.2824.4524.454,222,800
06 Dec 202123.6224.2923.2323.9823.984,816,600
03 Dec 202123.5623.7922.8823.4723.475,667,700
02 Dec 202123.0823.6122.4623.5023.507,531,300
01 Dec 202124.0824.4722.8822.8922.895,675,300
30 Nov 202124.1724.2623.0723.5923.596,111,400
29 Nov 202124.4024.7724.0124.3924.394,059,000
26 Nov 202123.8924.2823.5023.9823.983,518,200
24 Nov 202124.0725.1423.9924.9024.908,458,300
23 Nov 202125.2125.4224.6524.8024.809,562,400
22 Nov 202127.0527.0825.2325.3625.3614,911,100
19 Nov 202126.6627.2826.5226.9626.965,939,700
18 Nov 202126.4626.8526.0226.8326.834,444,300
17 Nov 202126.5326.6525.9426.2726.274,544,300
16 Nov 202125.9026.8525.7626.5726.574,507,000
15 Nov 202125.3025.8725.1125.8425.843,385,000
12 Nov 202124.8825.5324.8025.0225.022,891,900
11 Nov 202124.7525.2324.6724.7824.783,682,500
10 Nov 202124.5825.5024.3824.7424.745,851,000
09 Nov 202124.8025.0924.5424.7524.754,165,100
08 Nov 202124.8725.1524.6324.7424.745,921,400
05 Nov 202126.2026.3024.7925.0225.0211,365,100
04 Nov 202126.6327.1625.7725.9325.939,390,200
03 Nov 202126.1427.2826.0226.5426.5417,657,300
02 Nov 202125.1926.2824.9225.6025.6029,100,600
01 Nov 202122.0022.4421.8821.9821.986,805,400
29 Oct 202122.0422.7321.7621.9621.965,930,100
28 Oct 202121.7622.1421.6122.1322.134,881,600
27 Oct 202121.5021.9621.3121.7221.727,526,800
26 Oct 202121.5621.9821.3221.5521.557,522,400
25 Oct 202120.7221.3920.6421.3621.364,460,200
22 Oct 202120.8220.8920.5320.6820.683,796,600
21 Oct 202120.2221.1620.1720.9320.937,042,600
20 Oct 202120.3720.8120.1720.2020.204,385,200
19 Oct 202120.4720.5320.2120.3820.386,608,400
18 Oct 202120.2520.5720.1220.5320.533,480,800
15 Oct 202120.7120.7820.4520.5120.513,419,100
14 Oct 202120.6420.7220.4420.5120.513,004,900
13 Oct 202120.4720.6220.1520.4520.453,175,300
12 Oct 202120.2920.5020.0920.3420.343,318,200
11 Oct 202120.2020.5019.9319.9919.994,265,100
08 Oct 202120.9921.1120.3120.4420.444,240,900
07 Oct 202120.9821.5520.9021.1121.115,271,200
06 Oct 202120.7321.0420.4020.6220.624,515,500
05 Oct 202121.0521.8620.8821.0521.057,243,300
04 Oct 202120.7021.1320.6020.7420.744,793,400
01 Oct 202120.4320.8820.1220.7920.795,632,100
30 Sep 202120.6720.6719.9020.1820.1810,737,000
29 Sep 202121.4021.4920.6920.7220.724,568,400
28 Sep 202121.1021.4721.0121.2021.207,448,800
27 Sep 202121.5921.9021.2021.2421.244,117,200
24 Sep 202120.8321.7720.6121.5021.5010,469,700
23 Sep 202120.9721.6720.9621.4321.436,509,600
22 Sep 202120.6721.0020.5520.7620.763,764,600
21 Sep 202120.5120.7720.3520.5020.506,332,600
20 Sep 202120.5220.7920.1520.4520.457,961,000
17 Sep 202121.2121.7220.9321.0721.077,673,300
16 Sep 202121.5821.8321.3621.3821.383,869,300
15 Sep 202121.3821.5421.0621.4621.463,846,100
14 Sep 202122.0022.0121.1421.4121.416,290,600
13 Sep 202123.0123.1221.7821.9221.926,059,100
10 Sep 202123.2323.5222.8522.8722.874,951,700
09 Sep 202122.3823.4122.2223.1623.1611,216,000
08 Sep 202122.5822.7221.9522.2022.205,248,600
07 Sep 202123.2823.3322.5822.6322.634,647,100
03 Sep 202122.9523.1722.6023.1523.153,758,500
02 Sep 202123.3423.4023.0023.0723.074,262,300
01 Sep 202123.2323.6623.0623.1523.154,325,400
31 Aug 202124.0024.2222.9423.1423.146,089,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...