NYSE - Delayed Quote USD

Under Armour, Inc. (UA)

Compare
8.43 +0.11 (+1.32%)
At close: 4:00 PM EST
8.48 +0.05 (+0.59%)
After hours: 6:11 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 8.34 8.48 8.22 8.43 8.43 3,673,062
Nov 20, 2024 8.47 8.48 8.19 8.32 8.32 3,276,123
Nov 19, 2024 8.67 8.73 8.48 8.57 8.57 4,145,699
Nov 18, 2024 8.95 9.00 8.66 8.83 8.83 2,967,390
Nov 15, 2024 8.93 9.07 8.64 8.97 8.97 4,430,383
Nov 14, 2024 8.77 9.14 8.75 8.91 8.91 3,358,884
Nov 13, 2024 8.62 8.91 8.61 8.79 8.79 3,467,561
Nov 12, 2024 8.52 8.82 8.47 8.61 8.61 3,077,254
Nov 11, 2024 8.94 8.94 8.47 8.61 8.61 3,156,268
Nov 8, 2024 9.82 9.82 8.70 8.76 8.76 5,874,391
Nov 7, 2024 9.25 10.62 9.13 9.94 9.94 17,982,811
Nov 6, 2024 8.33 8.33 8.03 8.06 8.06 3,691,647
Nov 5, 2024 7.93 8.19 7.84 8.17 8.17 3,209,317
Nov 4, 2024 7.85 8.06 7.84 7.96 7.96 1,795,150
Nov 1, 2024 7.90 7.99 7.85 7.88 7.88 1,983,685
Oct 31, 2024 8.03 8.14 7.82 7.90 7.90 1,946,981
Oct 30, 2024 8.05 8.19 8.01 8.01 8.01 1,741,795
Oct 29, 2024 8.02 8.22 7.91 8.05 8.05 2,288,015
Oct 28, 2024 8.01 8.09 7.95 8.06 8.06 2,119,418
Oct 25, 2024 8.03 8.18 7.94 7.95 7.95 2,305,558
Oct 24, 2024 8.03 8.14 7.92 7.93 7.93 2,349,957
Oct 23, 2024 8.15 8.18 7.85 7.93 7.93 3,217,158
Oct 22, 2024 8.40 8.44 8.21 8.27 8.27 1,639,740
Oct 21, 2024 8.54 8.57 8.28 8.39 8.39 1,830,251
Oct 18, 2024 8.68 8.78 8.60 8.63 8.63 1,642,105
Oct 17, 2024 8.72 8.79 8.59 8.70 8.70 2,803,242
Oct 16, 2024 8.70 8.80 8.64 8.73 8.73 4,377,258
Oct 15, 2024 8.37 8.78 8.37 8.64 8.64 5,774,111
Oct 14, 2024 7.85 8.43 7.80 8.39 8.39 4,172,796
Oct 11, 2024 7.87 7.95 7.80 7.88 7.88 2,031,896
Oct 10, 2024 7.85 7.93 7.79 7.88 7.88 1,396,651
Oct 9, 2024 8.02 8.03 7.80 7.91 7.91 2,741,297
Oct 8, 2024 8.05 8.19 8.00 8.01 8.01 3,051,685
Oct 7, 2024 8.33 8.33 7.95 8.02 8.02 2,266,447
Oct 4, 2024 8.19 8.52 8.19 8.33 8.33 3,183,063
Oct 3, 2024 8.05 8.16 7.97 8.08 8.08 2,399,075
Oct 2, 2024 8.22 8.24 8.06 8.12 8.12 3,584,177
Oct 1, 2024 8.30 8.43 8.21 8.36 8.36 3,652,664
Sep 30, 2024 8.40 8.45 8.27 8.36 8.36 3,325,975
Sep 27, 2024 8.23 8.48 8.22 8.41 8.41 4,459,713
Sep 26, 2024 8.00 8.26 7.98 8.20 8.20 4,058,162
Sep 25, 2024 7.57 7.88 7.45 7.82 7.82 3,387,337
Sep 24, 2024 7.53 7.65 7.45 7.58 7.58 3,951,019
Sep 23, 2024 7.43 7.45 7.11 7.40 7.40 4,795,918
Sep 20, 2024 7.48 7.63 7.40 7.60 7.60 16,118,887
Sep 19, 2024 7.48 7.74 7.44 7.49 7.49 4,538,631
Sep 18, 2024 7.38 7.49 7.25 7.31 7.31 4,383,260
Sep 17, 2024 7.49 7.50 7.23 7.36 7.36 3,433,652
Sep 16, 2024 7.32 7.58 7.32 7.44 7.44 5,144,550
Sep 13, 2024 6.92 7.26 6.89 7.24 7.24 3,920,547
Sep 12, 2024 6.46 6.97 6.46 6.89 6.89 5,111,235
Sep 11, 2024 6.49 6.55 6.34 6.48 6.48 4,293,513
Sep 10, 2024 7.05 7.05 6.40 6.49 6.49 7,202,495
Sep 9, 2024 7.34 7.47 7.15 7.18 7.18 5,922,866
Sep 6, 2024 7.53 7.61 7.45 7.50 7.50 1,765,217
Sep 5, 2024 7.91 7.95 7.52 7.54 7.54 1,577,080
Sep 4, 2024 7.80 8.00 7.75 7.90 7.90 3,053,645
Sep 3, 2024 7.38 7.89 7.38 7.89 7.89 3,818,924
Aug 30, 2024 7.50 7.56 7.39 7.46 7.46 2,277,128
Aug 29, 2024 7.61 7.63 7.46 7.47 7.47 3,574,516
Aug 28, 2024 8.00 8.01 7.47 7.55 7.55 3,394,260
Aug 27, 2024 8.07 8.12 8.01 8.07 8.07 1,687,731
Aug 26, 2024 8.31 8.31 8.12 8.14 8.14 2,464,951
Aug 23, 2024 8.07 8.29 8.05 8.27 8.27 2,087,763
Aug 22, 2024 8.10 8.11 7.98 8.03 8.03 2,015,063
Aug 21, 2024 8.10 8.16 7.98 8.10 8.10 2,358,843
Aug 20, 2024 8.00 8.07 7.95 8.06 8.06 2,389,003
Aug 19, 2024 7.75 8.01 7.72 8.01 8.01 2,746,447
Aug 16, 2024 7.78 7.87 7.66 7.72 7.72 2,704,216
Aug 15, 2024 7.83 7.91 7.81 7.82 7.82 2,678,893
Aug 14, 2024 7.81 7.82 7.62 7.66 7.66 2,517,219
Aug 13, 2024 7.61 7.90 7.59 7.82 7.82 2,854,208
Aug 12, 2024 7.72 7.84 7.56 7.59 7.59 3,199,565
Aug 9, 2024 7.30 7.78 7.30 7.67 7.67 4,521,353
Aug 8, 2024 7.06 7.52 7.06 7.42 7.42 9,983,049
Aug 7, 2024 6.40 6.51 6.25 6.27 6.27 3,311,026
Aug 6, 2024 6.23 6.39 6.16 6.30 6.30 1,844,427
Aug 5, 2024 6.04 6.31 6.02 6.18 6.18 3,440,487
Aug 2, 2024 6.46 6.52 6.28 6.31 6.31 2,155,753
Aug 1, 2024 6.75 6.87 6.56 6.63 6.63 1,882,713
Jul 31, 2024 6.78 6.96 6.72 6.79 6.79 2,083,260
Jul 30, 2024 6.76 6.83 6.68 6.80 6.80 1,514,683
Jul 29, 2024 6.65 6.74 6.63 6.74 6.74 1,575,760
Jul 26, 2024 6.65 6.72 6.57 6.71 6.71 1,896,119
Jul 25, 2024 6.36 6.63 6.34 6.59 6.59 2,565,207
Jul 24, 2024 6.36 6.44 6.32 6.35 6.35 1,926,423
Jul 23, 2024 6.33 6.52 6.33 6.40 6.40 2,351,600
Jul 22, 2024 6.61 6.61 6.41 6.53 6.53 2,135,645
Jul 19, 2024 6.51 6.60 6.43 6.55 6.55 1,369,795
Jul 18, 2024 6.67 6.79 6.51 6.51 6.51 1,596,507
Jul 17, 2024 6.51 6.77 6.48 6.74 6.74 2,485,585
Jul 16, 2024 6.43 6.57 6.37 6.56 6.56 2,197,262
Jul 15, 2024 6.75 6.75 6.38 6.38 6.38 2,811,624
Jul 12, 2024 6.89 6.89 6.69 6.75 6.75 2,440,223
Jul 11, 2024 6.77 6.85 6.70 6.82 6.82 2,660,327
Jul 10, 2024 6.64 6.70 6.54 6.69 6.69 2,335,422
Jul 9, 2024 6.60 6.68 6.50 6.62 6.62 2,229,821
Jul 8, 2024 6.33 6.67 6.32 6.62 6.62 3,278,450
Jul 5, 2024 6.25 6.38 6.19 6.28 6.28 4,085,588
Jul 3, 2024 6.34 6.42 6.25 6.25 6.25 2,247,435
Jul 2, 2024 6.37 6.39 6.22 6.31 6.31 2,171,411
Jul 1, 2024 6.54 6.59 6.31 6.37 6.37 3,085,160
Jun 28, 2024 6.55 6.68 6.46 6.53 6.53 3,902,774
Jun 27, 2024 6.77 6.80 6.61 6.66 6.66 2,650,255
Jun 26, 2024 6.80 6.99 6.78 6.81 6.81 7,414,990
Jun 25, 2024 6.93 6.98 6.77 6.81 6.81 2,495,086
Jun 24, 2024 6.69 7.04 6.55 6.95 6.95 3,838,678
Jun 21, 2024 6.83 6.93 6.80 6.86 6.86 3,590,328
Jun 20, 2024 6.68 6.95 6.68 6.83 6.83 2,846,356
Jun 18, 2024 6.77 6.79 6.62 6.74 6.74 2,836,580
Jun 17, 2024 6.50 6.81 6.45 6.76 6.76 2,933,501
Jun 14, 2024 6.54 6.64 6.50 6.53 6.53 2,370,672
Jun 13, 2024 6.60 6.64 6.52 6.61 6.61 2,534,079
Jun 12, 2024 6.74 6.83 6.63 6.64 6.64 2,219,122
Jun 11, 2024 6.64 6.67 6.61 6.64 6.64 1,587,244
Jun 10, 2024 6.68 6.78 6.64 6.65 6.65 2,124,445
Jun 7, 2024 6.71 6.89 6.68 6.74 6.74 2,005,116
Jun 6, 2024 6.76 6.79 6.70 6.75 6.75 2,060,239
Jun 5, 2024 6.84 6.85 6.63 6.72 6.72 2,696,608
Jun 4, 2024 6.73 6.89 6.70 6.81 6.81 2,250,205
Jun 3, 2024 6.98 7.07 6.77 6.78 6.78 3,480,068
May 31, 2024 6.78 6.97 6.69 6.96 6.96 3,699,250
May 30, 2024 6.79 6.82 6.63 6.74 6.74 2,771,498
May 29, 2024 6.56 6.84 6.56 6.73 6.73 2,806,743
May 28, 2024 6.52 6.67 6.52 6.65 6.65 2,074,021
May 24, 2024 6.59 6.62 6.45 6.50 6.50 3,058,386
May 23, 2024 6.66 6.67 6.48 6.53 6.53 3,647,899
May 22, 2024 6.59 6.77 6.59 6.75 6.75 3,084,434
May 21, 2024 6.51 6.66 6.51 6.62 6.62 3,209,154
May 20, 2024 6.63 6.74 6.49 6.51 6.51 5,744,903
May 17, 2024 6.60 6.70 6.42 6.63 6.63 5,205,913
May 16, 2024 6.23 6.86 6.11 6.64 6.64 14,472,385
May 15, 2024 6.75 6.76 6.63 6.66 6.66 3,591,037
May 14, 2024 6.73 6.87 6.68 6.69 6.69 2,879,409
May 13, 2024 6.63 6.86 6.61 6.66 6.66 2,887,185
May 10, 2024 6.62 6.66 6.51 6.55 6.55 3,145,233
May 9, 2024 6.60 6.65 6.51 6.64 6.64 1,994,522
May 8, 2024 6.52 6.56 6.46 6.55 6.55 3,069,781
May 7, 2024 6.60 6.63 6.53 6.56 6.56 3,465,447
May 6, 2024 6.64 6.69 6.51 6.55 6.55 4,087,611
May 3, 2024 6.62 6.68 6.52 6.56 6.56 2,428,268
May 2, 2024 6.54 6.61 6.42 6.52 6.52 3,153,075
May 1, 2024 6.51 6.57 6.36 6.44 6.44 3,462,016
Apr 30, 2024 6.54 6.56 6.47 6.52 6.52 2,408,019
Apr 29, 2024 6.58 6.63 6.56 6.59 6.59 1,947,023
Apr 26, 2024 6.54 6.64 6.49 6.55 6.55 1,678,166
Apr 25, 2024 6.51 6.57 6.43 6.48 6.48 2,101,281
Apr 24, 2024 6.60 6.66 6.54 6.61 6.61 1,702,246
Apr 23, 2024 6.57 6.68 6.55 6.62 6.62 1,629,501
Apr 22, 2024 6.50 6.64 6.49 6.56 6.56 3,201,196
Apr 19, 2024 6.43 6.58 6.40 6.47 6.47 2,786,725
Apr 18, 2024 6.32 6.45 6.28 6.36 6.36 1,865,711
Apr 17, 2024 6.36 6.39 6.26 6.30 6.30 2,516,295
Apr 16, 2024 6.24 6.34 6.17 6.31 6.31 3,519,848
Apr 15, 2024 6.35 6.39 6.26 6.28 6.28 2,869,356
Apr 12, 2024 6.33 6.36 6.23 6.29 6.29 2,988,977
Apr 11, 2024 6.54 6.64 6.38 6.39 6.39 3,067,477
Apr 10, 2024 6.43 6.51 6.38 6.45 6.45 3,399,111
Apr 9, 2024 6.56 6.61 6.51 6.55 6.55 2,667,474
Apr 8, 2024 6.61 6.67 6.51 6.52 6.52 2,365,968
Apr 5, 2024 6.60 6.69 6.54 6.55 6.55 2,213,462
Apr 4, 2024 6.80 6.89 6.59 6.63 6.63 3,057,667
Apr 3, 2024 6.80 6.82 6.67 6.69 6.69 2,802,673
Apr 2, 2024 6.90 6.92 6.74 6.81 6.81 3,546,215
Apr 1, 2024 7.14 7.14 6.99 7.02 7.02 2,251,981
Mar 28, 2024 6.97 7.14 6.96 7.14 7.14 3,589,083
Mar 27, 2024 6.87 6.98 6.86 6.97 6.97 2,398,861
Mar 26, 2024 6.92 6.96 6.82 6.82 6.82 1,940,679
Mar 25, 2024 6.99 7.06 6.81 6.83 6.83 2,994,213
Mar 22, 2024 7.03 7.03 6.89 6.89 6.89 2,625,963
Mar 21, 2024 7.04 7.13 6.97 7.09 7.09 3,852,818
Mar 20, 2024 6.94 7.01 6.88 6.99 6.99 4,224,446
Mar 19, 2024 6.84 7.01 6.83 6.95 6.95 4,241,077
Mar 18, 2024 6.95 7.01 6.75 6.94 6.94 5,982,996
Mar 15, 2024 6.97 7.03 6.91 6.95 6.95 6,372,717
Mar 14, 2024 7.30 7.37 6.85 6.99 6.99 16,285,767
Mar 13, 2024 7.79 7.98 7.77 7.78 7.78 2,744,395
Mar 12, 2024 7.89 7.90 7.67 7.79 7.79 3,410,837
Mar 11, 2024 8.03 8.12 7.85 7.93 7.93 2,424,237
Mar 8, 2024 8.22 8.31 8.01 8.04 8.04 3,232,942
Mar 7, 2024 8.25 8.30 8.15 8.16 8.16 2,120,252
Mar 6, 2024 8.30 8.33 8.13 8.22 8.22 2,176,754
Mar 5, 2024 8.34 8.47 8.22 8.27 8.27 2,442,820
Mar 4, 2024 8.55 8.61 8.30 8.44 8.44 2,311,263
Mar 1, 2024 8.54 8.63 8.44 8.50 8.50 1,819,650
Feb 29, 2024 8.68 8.68 8.50 8.54 8.54 2,074,476
Feb 28, 2024 8.42 8.63 8.36 8.61 8.61 2,697,810
Feb 27, 2024 8.27 8.50 8.26 8.49 8.49 3,052,884
Feb 26, 2024 8.08 8.24 8.04 8.20 8.20 2,584,716
Feb 23, 2024 8.11 8.20 8.03 8.13 8.13 2,352,490
Feb 22, 2024 7.98 8.12 7.95 8.08 8.08 2,624,340
Feb 21, 2024 7.81 8.08 7.81 8.00 8.00 3,202,200
Feb 20, 2024 7.72 7.86 7.68 7.85 7.85 2,719,664
Feb 16, 2024 7.87 7.97 7.81 7.82 7.82 3,377,608
Feb 15, 2024 8.09 8.17 7.99 8.01 8.01 3,421,410
Feb 14, 2024 7.79 8.08 7.70 8.08 8.08 3,451,818
Feb 13, 2024 7.78 7.80 7.57 7.72 7.72 3,946,340
Feb 12, 2024 7.84 8.11 7.84 8.05 8.05 3,938,149
Feb 9, 2024 7.50 7.91 7.43 7.84 7.84 5,848,497
Feb 8, 2024 7.84 8.00 7.40 7.46 7.46 8,629,592
Feb 7, 2024 7.57 7.59 7.41 7.48 7.48 3,019,594
Feb 6, 2024 7.43 7.64 7.38 7.62 7.62 2,835,363
Feb 5, 2024 7.40 7.47 7.22 7.45 7.45 2,793,713
Feb 2, 2024 7.45 7.59 7.34 7.52 7.52 2,146,975
Feb 1, 2024 7.47 7.61 7.31 7.60 7.60 2,703,242
Jan 31, 2024 7.68 7.69 7.38 7.40 7.40 4,089,967
Jan 30, 2024 7.55 7.76 7.49 7.68 7.68 2,220,283
Jan 29, 2024 7.46 7.59 7.36 7.57 7.57 2,270,936
Jan 26, 2024 7.40 7.52 7.39 7.46 7.46 1,795,264
Jan 25, 2024 7.33 7.47 7.30 7.37 7.37 3,274,364
Jan 24, 2024 7.60 7.60 7.25 7.26 7.26 3,594,531
Jan 23, 2024 7.54 7.59 7.36 7.47 7.47 3,162,486
Jan 22, 2024 7.27 7.45 7.26 7.43 7.43 4,829,406
Jan 19, 2024 7.25 7.32 7.05 7.27 7.27 2,841,056
Jan 18, 2024 7.26 7.29 7.15 7.25 7.25 2,697,792
Jan 17, 2024 7.01 7.19 6.92 7.17 7.17 3,217,431
Jan 16, 2024 7.48 7.50 7.07 7.16 7.16 6,072,643
Jan 12, 2024 7.89 8.00 7.59 7.60 7.60 2,652,478
Jan 11, 2024 7.96 7.96 7.66 7.82 7.82 2,391,650
Jan 10, 2024 7.95 8.06 7.84 8.01 8.01 2,165,575
Jan 9, 2024 7.76 7.98 7.74 7.98 7.98 2,265,149
Jan 8, 2024 7.61 7.88 7.59 7.85 7.85 2,851,455
Jan 5, 2024 7.55 7.72 7.51 7.57 7.57 3,426,369
Jan 4, 2024 7.74 7.75 7.55 7.57 7.57 3,177,597
Jan 3, 2024 8.06 8.09 7.78 7.80 7.80 2,926,603
Jan 2, 2024 8.29 8.38 8.18 8.23 8.23 2,194,571
Dec 29, 2023 8.46 8.54 8.33 8.35 8.35 2,245,362
Dec 28, 2023 8.40 8.51 8.38 8.50 8.50 1,986,236
Dec 27, 2023 8.45 8.53 8.39 8.40 8.40 6,958,107
Dec 26, 2023 8.53 8.58 8.36 8.45 8.45 2,635,862
Dec 22, 2023 8.43 8.64 8.25 8.49 8.49 4,996,871
Dec 21, 2023 8.76 8.88 8.69 8.80 8.80 4,796,468
Dec 20, 2023 8.80 8.99 8.66 8.67 8.67 3,462,556
Dec 19, 2023 8.65 8.92 8.64 8.91 8.91 3,830,162
Dec 18, 2023 8.17 8.60 8.12 8.59 8.59 5,024,038
Dec 15, 2023 8.13 8.22 7.94 8.19 8.19 6,098,792
Dec 14, 2023 8.30 8.44 8.05 8.12 8.12 4,141,263
Dec 13, 2023 7.81 8.18 7.76 8.18 8.18 3,762,361
Dec 12, 2023 8.02 8.02 7.79 7.82 7.82 3,045,824
Dec 11, 2023 7.98 8.24 7.97 8.05 8.05 2,389,056
Dec 8, 2023 7.92 8.07 7.88 7.97 7.97 1,735,042
Dec 7, 2023 7.84 7.96 7.81 7.95 7.95 3,161,342
Dec 6, 2023 7.84 8.01 7.80 7.89 7.89 3,076,479
Dec 5, 2023 7.94 7.97 7.66 7.78 7.78 3,650,754
Dec 4, 2023 8.00 8.19 7.97 8.04 8.04 2,831,520
Dec 1, 2023 7.62 8.09 7.62 8.06 8.06 3,844,176
Nov 30, 2023 7.68 7.75 7.55 7.66 7.66 2,797,099
Nov 29, 2023 7.63 7.82 7.61 7.66 7.66 4,513,638
Nov 28, 2023 7.43 7.62 7.32 7.54 7.54 5,911,720
Nov 27, 2023 7.30 7.59 7.24 7.47 7.47 3,960,696
Nov 24, 2023 7.28 7.39 7.22 7.35 7.35 2,353,773
Nov 22, 2023 7.24 7.34 7.21 7.30 7.30 1,849,972

Related Tickers