Singapore markets close in 5 hours 49 minutes
Straits Times Index
3,157.38 -30.28 (-0.95%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,095.04 -290.83 (-1.77%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,439.87 -613.58 (-0.99%) CMC Crypto 200
1,250.44 +364.91 (+38.55%)
Under Armour, Inc. (UAA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 6.55 | 6.70 | 6.53 | 6.61 | 6.61 | 3,766,900 |
| 17 Apr 2024 | 6.66 | 6.68 | 6.53 | 6.55 | 6.55 | 4,280,000 |
| 16 Apr 2024 | 6.48 | 6.61 | 6.43 | 6.60 | 6.60 | 7,538,700 |
| 15 Apr 2024 | 6.59 | 6.68 | 6.51 | 6.56 | 6.56 | 6,221,300 |
| 12 Apr 2024 | 6.59 | 6.63 | 6.51 | 6.56 | 6.56 | 6,614,500 |
| 11 Apr 2024 | 6.78 | 6.93 | 6.64 | 6.64 | 6.64 | 8,023,400 |
| 10 Apr 2024 | 6.65 | 6.77 | 6.65 | 6.70 | 6.70 | 7,802,800 |
| 09 Apr 2024 | 6.83 | 6.87 | 6.75 | 6.83 | 6.83 | 5,809,300 |
| 08 Apr 2024 | 6.90 | 6.94 | 6.79 | 6.80 | 6.80 | 5,478,600 |
| 05 Apr 2024 | 6.89 | 6.97 | 6.82 | 6.82 | 6.82 | 5,493,900 |
| 04 Apr 2024 | 7.10 | 7.19 | 6.87 | 6.90 | 6.90 | 6,642,000 |
| 03 Apr 2024 | 7.07 | 7.12 | 6.93 | 6.98 | 6.98 | 10,312,400 |
| 02 Apr 2024 | 7.15 | 7.21 | 7.00 | 7.08 | 7.08 | 8,075,900 |
| 01 Apr 2024 | 7.39 | 7.43 | 7.27 | 7.31 | 7.31 | 5,740,300 |
| 28 Mar 2024 | 7.29 | 7.43 | 7.28 | 7.38 | 7.38 | 5,202,300 |
| 27 Mar 2024 | 7.17 | 7.26 | 7.11 | 7.26 | 7.26 | 6,049,600 |
| 26 Mar 2024 | 7.16 | 7.25 | 7.08 | 7.10 | 7.10 | 4,459,300 |
| 25 Mar 2024 | 7.20 | 7.33 | 7.06 | 7.12 | 7.12 | 6,254,200 |
| 22 Mar 2024 | 7.25 | 7.29 | 7.14 | 7.15 | 7.15 | 4,901,900 |
| 21 Mar 2024 | 7.30 | 7.43 | 7.25 | 7.37 | 7.37 | 5,864,000 |
| 20 Mar 2024 | 7.23 | 7.29 | 7.14 | 7.29 | 7.29 | 5,788,500 |
| 19 Mar 2024 | 7.16 | 7.30 | 7.09 | 7.23 | 7.23 | 6,647,600 |
| 18 Mar 2024 | 7.12 | 7.30 | 6.96 | 7.23 | 7.23 | 9,068,400 |
| 15 Mar 2024 | 7.24 | 7.28 | 7.11 | 7.15 | 7.15 | 10,400,900 |
| 14 Mar 2024 | 7.41 | 7.55 | 7.00 | 7.23 | 7.23 | 32,243,900 |
| 13 Mar 2024 | 8.08 | 8.34 | 8.08 | 8.10 | 8.10 | 7,668,300 |
| 12 Mar 2024 | 8.28 | 8.28 | 8.04 | 8.09 | 8.09 | 6,302,400 |
| 11 Mar 2024 | 8.40 | 8.51 | 8.19 | 8.30 | 8.30 | 6,436,300 |
| 08 Mar 2024 | 8.61 | 8.70 | 8.37 | 8.44 | 8.44 | 5,479,200 |
| 07 Mar 2024 | 8.65 | 8.69 | 8.52 | 8.53 | 8.53 | 3,816,600 |
| 06 Mar 2024 | 8.68 | 8.74 | 8.50 | 8.61 | 8.61 | 4,510,500 |
| 05 Mar 2024 | 8.72 | 8.85 | 8.62 | 8.66 | 8.66 | 4,746,500 |
| 04 Mar 2024 | 8.89 | 9.00 | 8.66 | 8.83 | 8.83 | 5,125,300 |
| 01 Mar 2024 | 8.96 | 9.04 | 8.84 | 8.89 | 8.89 | 7,854,600 |
| 29 Feb 2024 | 9.06 | 9.08 | 8.90 | 8.96 | 8.96 | 5,325,400 |
| 28 Feb 2024 | 8.80 | 9.05 | 8.74 | 9.00 | 9.00 | 6,736,400 |
| 27 Feb 2024 | 8.64 | 8.91 | 8.61 | 8.89 | 8.89 | 6,081,700 |
| 26 Feb 2024 | 8.39 | 8.57 | 8.34 | 8.53 | 8.53 | 5,975,900 |
| 23 Feb 2024 | 8.42 | 8.53 | 8.34 | 8.43 | 8.43 | 5,209,900 |
| 22 Feb 2024 | 8.29 | 8.43 | 8.22 | 8.40 | 8.40 | 5,283,500 |
| 21 Feb 2024 | 8.14 | 8.38 | 8.09 | 8.27 | 8.27 | 5,930,200 |
| 20 Feb 2024 | 7.96 | 8.15 | 7.90 | 8.14 | 8.14 | 5,395,100 |
| 16 Feb 2024 | 8.13 | 8.23 | 8.06 | 8.07 | 8.07 | 4,534,100 |
| 15 Feb 2024 | 8.34 | 8.44 | 8.25 | 8.26 | 8.26 | 5,611,300 |
| 14 Feb 2024 | 8.10 | 8.35 | 7.97 | 8.32 | 8.32 | 6,539,400 |
| 13 Feb 2024 | 8.02 | 8.09 | 7.82 | 7.98 | 7.98 | 7,911,500 |
| 12 Feb 2024 | 8.10 | 8.40 | 8.10 | 8.34 | 8.34 | 8,462,300 |
| 09 Feb 2024 | 7.79 | 8.20 | 7.66 | 8.09 | 8.09 | 15,033,900 |
| 08 Feb 2024 | 8.21 | 8.27 | 7.61 | 7.71 | 7.71 | 19,425,800 |
| 07 Feb 2024 | 7.83 | 7.88 | 7.67 | 7.70 | 7.70 | 8,723,700 |
| 06 Feb 2024 | 7.67 | 7.92 | 7.60 | 7.89 | 7.89 | 6,488,900 |
| 05 Feb 2024 | 7.62 | 7.73 | 7.44 | 7.69 | 7.69 | 7,627,700 |
| 02 Feb 2024 | 7.68 | 7.82 | 7.55 | 7.75 | 7.75 | 6,674,200 |
| 01 Feb 2024 | 7.70 | 7.83 | 7.51 | 7.82 | 7.82 | 7,771,500 |
| 31 Jan 2024 | 7.88 | 7.91 | 7.59 | 7.62 | 7.62 | 10,365,000 |
| 30 Jan 2024 | 7.76 | 8.00 | 7.72 | 7.91 | 7.91 | 6,364,600 |
| 29 Jan 2024 | 7.67 | 7.80 | 7.58 | 7.78 | 7.78 | 5,717,700 |
| 26 Jan 2024 | 7.66 | 7.76 | 7.62 | 7.68 | 7.68 | 4,893,800 |
| 25 Jan 2024 | 7.61 | 7.74 | 7.53 | 7.59 | 7.59 | 5,873,100 |
| 24 Jan 2024 | 7.90 | 7.90 | 7.49 | 7.51 | 7.51 | 7,307,900 |
| 23 Jan 2024 | 7.84 | 7.91 | 7.62 | 7.78 | 7.78 | 6,088,300 |
| 22 Jan 2024 | 7.52 | 7.73 | 7.50 | 7.71 | 7.71 | 7,536,500 |
| 19 Jan 2024 | 7.55 | 7.55 | 7.28 | 7.51 | 7.51 | 6,258,900 |
| 18 Jan 2024 | 7.52 | 7.55 | 7.40 | 7.50 | 7.50 | 6,712,900 |
| 17 Jan 2024 | 7.27 | 7.44 | 7.19 | 7.42 | 7.42 | 7,816,600 |
| 16 Jan 2024 | 7.76 | 7.81 | 7.35 | 7.41 | 7.41 | 13,703,100 |
| 12 Jan 2024 | 8.23 | 8.38 | 7.91 | 7.92 | 7.92 | 7,766,700 |
| 11 Jan 2024 | 8.32 | 8.33 | 8.03 | 8.18 | 8.18 | 5,703,300 |
| 10 Jan 2024 | 8.34 | 8.46 | 8.22 | 8.37 | 8.37 | 5,901,700 |
| 09 Jan 2024 | 8.11 | 8.35 | 8.09 | 8.34 | 8.34 | 5,201,700 |
| 08 Jan 2024 | 7.95 | 8.23 | 7.90 | 8.20 | 8.20 | 6,052,900 |
| 05 Jan 2024 | 7.90 | 8.07 | 7.86 | 7.90 | 7.90 | 7,222,600 |
| 04 Jan 2024 | 8.10 | 8.11 | 7.92 | 7.94 | 7.94 | 6,363,000 |
| 03 Jan 2024 | 8.49 | 8.53 | 8.15 | 8.18 | 8.18 | 6,183,200 |
| 02 Jan 2024 | 8.73 | 8.82 | 8.61 | 8.68 | 8.68 | 4,543,400 |
| 29 Dec 2023 | 8.90 | 8.99 | 8.76 | 8.79 | 8.79 | 4,904,200 |
| 28 Dec 2023 | 8.83 | 8.95 | 8.81 | 8.95 | 8.95 | 3,838,700 |
| 27 Dec 2023 | 8.81 | 8.91 | 8.78 | 8.84 | 8.84 | 3,844,600 |
| 26 Dec 2023 | 9.00 | 9.03 | 8.76 | 8.82 | 8.82 | 5,558,400 |
| 22 Dec 2023 | 8.82 | 9.10 | 8.63 | 8.97 | 8.97 | 7,896,600 |
| 21 Dec 2023 | 9.33 | 9.42 | 9.21 | 9.28 | 9.28 | 5,152,400 |
| 20 Dec 2023 | 9.28 | 9.50 | 9.16 | 9.21 | 9.21 | 6,013,900 |
| 19 Dec 2023 | 9.10 | 9.44 | 9.10 | 9.40 | 9.40 | 7,524,600 |
| 18 Dec 2023 | 8.64 | 9.08 | 8.55 | 9.06 | 9.06 | 9,007,500 |
| 15 Dec 2023 | 8.56 | 8.64 | 8.37 | 8.60 | 8.60 | 9,295,400 |
| 14 Dec 2023 | 8.78 | 8.89 | 8.53 | 8.58 | 8.58 | 7,723,700 |
| 13 Dec 2023 | 8.21 | 8.66 | 8.17 | 8.62 | 8.62 | 8,102,900 |
| 12 Dec 2023 | 8.47 | 8.48 | 8.19 | 8.23 | 8.23 | 6,189,800 |
| 11 Dec 2023 | 8.45 | 8.74 | 8.45 | 8.51 | 8.51 | 6,817,100 |
| 08 Dec 2023 | 8.43 | 8.57 | 8.40 | 8.46 | 8.46 | 3,397,300 |
| 07 Dec 2023 | 8.35 | 8.48 | 8.30 | 8.45 | 8.45 | 5,511,000 |
| 06 Dec 2023 | 8.33 | 8.52 | 8.29 | 8.38 | 8.38 | 4,164,200 |
| 05 Dec 2023 | 8.45 | 8.50 | 8.16 | 8.25 | 8.25 | 6,816,800 |
| 04 Dec 2023 | 8.53 | 8.73 | 8.50 | 8.55 | 8.55 | 4,871,800 |
| 01 Dec 2023 | 8.11 | 8.62 | 8.09 | 8.60 | 8.60 | 6,855,500 |
| 30 Nov 2023 | 8.21 | 8.25 | 8.05 | 8.14 | 8.14 | 5,964,900 |
| 29 Nov 2023 | 8.10 | 8.32 | 8.10 | 8.19 | 8.19 | 5,788,700 |
| 28 Nov 2023 | 7.90 | 8.10 | 7.76 | 8.04 | 8.04 | 7,262,300 |
| 27 Nov 2023 | 7.64 | 8.05 | 7.61 | 7.95 | 7.95 | 8,720,800 |
| 24 Nov 2023 | 7.68 | 7.75 | 7.58 | 7.68 | 7.68 | 4,135,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.