Australia markets open in 1 hour 33 minutes

Under Armour, Inc. (UAA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.50+0.17 (+2.04%)
At close: 04:04PM EDT
8.46 -0.04 (-0.47%)
After hours: 07:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 20228.288.538.138.508.5012,718,700
30 June 20228.608.678.278.338.3314,195,400
29 June 20229.079.138.708.788.7811,495,400
28 June 20229.429.639.139.139.136,290,600
27 June 20229.649.689.179.339.339,378,000
24 June 20229.269.609.169.589.588,659,700
23 June 20228.999.148.789.099.096,591,300
22 June 20228.819.108.738.938.938,105,600
21 June 20229.109.248.798.878.8711,631,200
17 June 20228.989.408.909.169.1653,797,000
16 June 20229.289.328.848.948.949,575,500
15 June 20229.589.809.409.569.567,617,200
14 June 20229.689.839.419.469.466,354,200
13 June 20229.769.879.539.669.669,296,800
10 June 202210.2510.4010.0610.1310.136,065,800
09 June 202210.9110.9210.5210.5310.536,830,500
08 June 202210.8611.1210.8210.9210.925,566,600
07 June 202210.8711.0710.7010.9910.996,006,800
06 June 202211.1011.2910.8411.0311.037,888,400
03 June 202210.8511.1710.7711.0011.006,812,500
02 June 202210.5111.0610.4511.0311.037,159,200
01 June 202210.7210.7810.2010.3310.335,226,200
31 May 202210.3810.6710.2210.5810.588,673,300
27 May 202210.1410.3610.0910.3410.346,322,700
26 May 20229.8610.229.8310.0910.0911,899,400
25 May 20228.989.818.989.759.759,870,100
24 May 20229.489.568.979.119.119,155,800
23 May 20229.499.709.269.699.6914,745,200
20 May 20229.439.659.179.649.6414,918,400
19 May 20229.9610.079.169.289.2825,597,600
18 May 202211.0911.2310.4410.5310.539,454,600
17 May 202211.2011.4711.0711.4011.408,100,000
16 May 202210.9111.0410.7210.9210.927,467,000
13 May 202210.7211.2910.7011.0411.049,371,100
12 May 20229.9110.909.9110.6410.6413,143,900
11 May 202210.4110.509.959.989.989,554,100
10 May 202210.5410.6910.1310.3910.3913,215,000
09 May 202210.6711.0410.2910.3310.3311,867,600
06 May 202211.2311.5010.3910.8910.8930,066,800
05 May 202215.2815.3414.0614.2914.2910,252,300
04 May 202215.6215.6514.7915.5815.589,125,800
03 May 202215.6015.7515.0815.3315.3310,924,100
02 May 202215.4515.5815.1015.5715.576,788,400
29 Apr 202215.5015.8015.3215.3615.365,151,400
28 Apr 202215.3115.7915.0515.6415.645,933,500
27 Apr 202214.7515.2614.6315.0415.047,441,300
26 Apr 202215.7215.8314.7014.8114.817,521,400
25 Apr 202215.3515.8015.2415.7715.775,694,400
22 Apr 202216.1716.2915.4015.4715.474,582,100
21 Apr 202216.8917.0016.2216.3716.373,840,800
20 Apr 202216.8516.9816.5316.5416.543,730,000
19 Apr 202216.0916.9016.0916.7216.725,239,000
18 Apr 202215.9616.1615.7916.0416.043,009,600
14 Apr 202216.2416.4116.0216.0616.063,056,000
13 Apr 202215.8716.3615.8716.2216.223,263,000
12 Apr 202216.0416.3315.7815.9115.913,678,900
11 Apr 202215.7216.3115.6615.9015.903,436,400
08 Apr 202215.9916.3115.8715.9515.954,168,100
07 Apr 202216.1616.2215.6816.0816.084,489,700
06 Apr 202216.1516.2715.7916.1516.154,634,100
05 Apr 202216.8117.0316.3616.4916.495,679,600
04 Apr 202216.8417.2016.7416.9616.963,607,800
01 Apr 202217.0817.2016.6116.7716.775,144,700
31 Mar 202217.5117.5717.0117.0217.025,706,000
30 Mar 202217.9418.0217.5317.6617.664,148,200
29 Mar 202217.8118.1817.7918.0318.034,019,900
28 Mar 202217.3817.5117.0517.4317.434,714,300
25 Mar 202217.3617.5017.0917.4217.424,784,000
24 Mar 202217.1217.3716.9517.2717.273,281,600
23 Mar 202216.9817.2516.8516.9516.954,420,600
22 Mar 202217.3417.7317.1017.1317.136,992,600
21 Mar 202217.3517.3916.7717.1217.125,975,600
18 Mar 202217.0817.5717.0017.5017.508,318,900
17 Mar 202216.7517.1916.5717.1617.164,896,300
16 Mar 202216.4117.0016.4016.9916.997,542,100
15 Mar 202215.8116.3315.7916.1216.126,057,400
14 Mar 202215.3815.8515.3815.7315.739,211,800
11 Mar 202215.4815.6615.3215.3715.374,985,300
10 Mar 202214.9815.5714.8715.2915.295,804,700
09 Mar 202215.0115.3814.9815.2615.267,589,900
08 Mar 202213.9114.7613.7014.1914.199,641,600
07 Mar 202215.2415.3013.7713.8313.8314,647,800
04 Mar 202216.2516.3215.1715.2615.2610,672,400
03 Mar 202217.2617.2916.3616.4516.458,529,300
02 Mar 202217.3117.5317.0417.3217.327,620,000
01 Mar 202217.7517.8517.1317.2417.248,316,300
28 Feb 202217.4317.9417.3817.8917.897,820,700
25 Feb 202217.1617.8217.0317.7617.769,399,300
24 Feb 202215.2717.1515.2117.1017.1013,785,000
23 Feb 202216.3916.5215.7415.7915.795,780,900
22 Feb 202216.3316.6216.0316.1516.156,645,100
18 Feb 202216.5616.8216.3816.5416.544,984,600
17 Feb 202217.0717.3816.5216.5316.536,932,400
16 Feb 202217.6017.7017.1117.2517.257,863,700
15 Feb 202217.3817.9217.3317.7617.767,878,200
14 Feb 202217.4417.8917.1817.1917.198,051,700
11 Feb 202219.0719.1017.2517.5117.5123,764,100
10 Feb 202219.8120.6519.7920.0120.019,883,200
09 Feb 202220.1520.3920.0220.3520.355,239,600
08 Feb 202219.4020.0519.4019.8919.894,310,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...