Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Under Armour, Inc. (UAA)

Time to buy UAA?
5.72
+0.02
+(0.35%)
At close: May 7 at 4:00:02 PM EDT
5.75
+0.03
+(0.52%)
After hours: May 7 at 7:54:11 PM EDT
Time to buy UAA?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20255.725.805.615.725.7212,809,500
May 6, 20255.845.915.665.705.7011,137,800
May 5, 20255.936.105.905.905.9015,613,300
May 2, 20255.936.015.865.995.998,784,100
May 1, 20255.735.905.715.805.8012,235,000
Apr 30, 20255.665.735.505.725.7212,703,100
Apr 29, 20255.735.865.665.815.8112,913,000
Apr 28, 20255.705.875.695.795.7911,886,100
Apr 25, 20255.815.835.665.715.7114,030,400
Apr 24, 20255.935.955.765.805.8012,607,000
Apr 23, 20256.106.185.785.785.7810,677,900
Apr 22, 20255.805.925.735.865.8610,311,900
Apr 21, 20255.795.795.555.745.7413,400,200
Apr 17, 20255.565.865.555.835.8316,458,700
Apr 16, 20255.705.795.455.565.568,638,500
Apr 15, 20255.475.905.475.745.7418,496,600
Apr 14, 20255.345.525.245.445.4416,034,200
Apr 11, 20255.185.254.965.195.1915,701,200
Apr 10, 20255.515.534.995.205.2017,277,000
Apr 9, 20254.895.854.785.635.6338,424,600
Apr 8, 20255.535.534.824.944.9422,137,200
Apr 7, 20255.005.384.825.245.2435,991,000
Apr 4, 20255.005.564.845.265.2630,143,100
Apr 3, 20255.955.975.305.365.3635,641,000
Apr 2, 20256.306.696.286.606.6012,764,700
Apr 1, 20256.306.406.246.356.3515,193,500
Mar 31, 20256.226.286.106.256.258,206,200
Mar 28, 20256.256.366.216.306.309,587,900
Mar 27, 20256.286.406.256.356.359,417,100
Mar 26, 20256.396.416.216.326.3214,176,300
Mar 25, 20256.636.706.396.396.3912,828,300
Mar 24, 20256.466.646.446.616.6118,738,200
Mar 21, 20256.356.506.286.426.4220,112,000
Mar 20, 20256.546.636.476.476.4712,903,600
Mar 19, 20256.696.736.586.606.6011,345,000
Mar 18, 20256.966.986.696.716.719,619,100
Mar 17, 20256.747.026.736.946.9418,302,300
Mar 14, 20257.147.166.706.706.7020,514,400
Mar 13, 20257.137.306.927.057.0520,515,600
Mar 12, 20257.427.476.947.197.1913,486,900
Mar 11, 20257.277.487.207.387.3813,719,600
Mar 10, 20257.017.477.007.267.2612,089,600
Mar 7, 20256.787.116.737.087.0815,136,900
Mar 6, 20256.937.206.876.906.9017,788,500
Mar 5, 20256.716.976.666.956.9514,917,100
Mar 4, 20256.626.796.496.676.6713,301,800
Mar 3, 20256.916.986.636.726.7218,028,700
Feb 28, 20256.786.906.756.816.819,433,500
Feb 27, 20256.957.006.776.786.7810,068,600
Feb 26, 20257.227.276.896.986.9810,082,600
Feb 25, 20257.177.237.037.117.119,948,800
Feb 24, 20257.207.327.077.217.2112,139,900
Feb 21, 20257.267.317.057.097.099,805,200
Feb 20, 20257.297.367.127.167.169,086,900
Feb 19, 20257.177.307.107.247.2410,928,800
Feb 18, 20257.117.237.057.227.2211,350,900
Feb 14, 20257.267.297.097.107.109,948,200
Feb 13, 20257.237.337.177.287.2810,051,800
Feb 12, 20257.117.197.037.147.149,435,600
Feb 11, 20257.177.237.057.237.2312,492,200
Feb 10, 20257.357.487.237.287.2812,861,700
Feb 7, 20257.557.607.287.307.3013,404,500
Feb 6, 20258.468.657.567.607.6022,370,400
Feb 5, 20258.268.318.138.248.2413,498,300
Feb 4, 20258.248.488.118.258.259,003,500
Feb 3, 20258.078.387.978.258.2516,350,000
Jan 31, 20258.638.638.358.358.359,094,500
Jan 30, 20258.328.728.268.668.667,744,400
Jan 29, 20258.158.348.058.218.217,816,000
Jan 28, 20258.288.478.108.108.1012,492,200
Jan 27, 20258.368.488.078.268.2614,276,900
Jan 24, 20258.498.618.348.428.428,181,700
Jan 23, 20258.558.608.308.528.527,297,800
Jan 22, 20258.558.648.448.618.617,774,500
Jan 21, 20258.288.588.258.548.549,396,800
Jan 17, 20258.148.398.048.208.207,375,400
Jan 16, 20257.958.087.718.088.088,608,400
Jan 15, 20258.468.548.078.108.105,697,800
Jan 14, 20258.378.458.128.198.196,652,100
Jan 13, 20258.128.377.938.308.3012,554,600
Jan 10, 20257.988.237.938.218.219,747,800
Jan 8, 20258.348.378.078.098.099,600,600
Jan 7, 20258.538.678.398.398.3911,582,200
Jan 6, 20258.608.728.468.478.4711,197,000
Jan 3, 20258.168.468.068.368.367,199,600
Jan 2, 20258.408.468.078.108.106,477,400
Dec 31, 20248.288.378.178.288.284,449,800
Dec 30, 20248.258.308.058.218.215,495,800
Dec 27, 20248.398.528.308.388.384,959,600
Dec 26, 20248.398.558.388.458.454,808,800
Dec 24, 20248.418.458.278.428.422,292,200
Dec 23, 20248.598.668.328.438.435,429,700
Dec 20, 20248.338.778.188.628.6221,174,800
Dec 19, 20248.578.638.408.428.426,996,500
Dec 18, 20248.688.868.478.478.4710,082,200
Dec 17, 20248.278.688.278.658.6510,105,500
Dec 16, 20248.758.818.278.328.3212,338,100
Dec 13, 20249.629.638.708.818.8116,982,300
Dec 12, 202410.2410.289.569.599.5914,247,600
Dec 11, 202410.1510.3110.0210.3010.3011,177,200
Dec 10, 202410.1910.3010.0010.0910.099,199,600
Dec 9, 202410.1610.5310.1410.1810.187,995,200
Dec 6, 202410.2010.4210.0910.1210.129,759,000
Dec 5, 202410.1710.399.9810.0310.035,969,600
Dec 4, 202410.0510.2910.0110.1710.177,456,200
Dec 3, 202410.1010.349.9310.1810.188,723,700
Dec 2, 20249.7210.309.6610.1610.168,359,800
Nov 29, 20249.759.839.629.719.713,451,100
Nov 27, 20249.689.939.619.709.705,438,700
Nov 26, 20249.649.719.429.699.6911,089,300
Nov 25, 20249.709.909.639.809.808,764,700
Nov 22, 20249.369.739.369.529.527,311,800
Nov 21, 20249.139.329.009.249.248,310,900
Nov 20, 20249.309.308.969.129.129,813,400
Nov 19, 20249.579.619.319.399.3910,491,300
Nov 18, 20249.919.959.579.809.8010,913,200
Nov 15, 20249.9110.059.599.949.9410,204,200
Nov 14, 20249.8310.159.789.859.8510,753,300
Nov 13, 20249.649.999.589.809.8014,528,700
Nov 12, 20249.489.829.389.579.5714,176,200
Nov 11, 20249.829.879.399.589.5810,883,000
Nov 8, 202411.0511.089.629.689.6818,487,200
Nov 7, 202410.4111.8910.1611.1311.1337,175,200
Nov 6, 20248.978.988.748.758.7514,256,700
Nov 5, 20248.608.898.508.868.8611,066,300
Nov 4, 20248.528.728.508.648.6411,080,400
Nov 1, 20248.578.658.498.528.526,871,300
Oct 31, 20248.718.788.458.558.559,803,000
Oct 30, 20248.668.878.618.678.678,491,500
Oct 29, 20248.688.918.578.728.7210,973,400
Oct 28, 20248.748.798.618.738.7311,123,700
Oct 25, 20248.698.878.608.638.635,764,000
Oct 24, 20248.688.808.578.588.587,960,200
Oct 23, 20248.908.908.488.568.5611,820,300
Oct 22, 20249.139.208.898.978.9710,940,100
Oct 21, 20249.279.358.989.149.149,022,500
Oct 18, 20249.479.579.329.369.365,625,000
Oct 17, 20249.439.589.349.489.4810,731,300
Oct 16, 20249.459.589.399.509.5012,206,700
Oct 15, 20249.099.509.079.399.3917,497,100
Oct 14, 20248.279.118.269.069.0618,819,000
Oct 11, 20248.348.448.278.318.318,147,100
Oct 10, 20248.378.408.268.368.3611,256,600
Oct 9, 20248.518.518.238.418.4112,192,300
Oct 8, 20248.578.698.478.498.4910,396,300
Oct 7, 20248.808.818.428.508.5011,989,700
Oct 4, 20248.739.058.738.848.846,813,500
Oct 3, 20248.578.698.458.608.6011,743,700
Oct 2, 20248.728.738.578.648.6413,068,800
Oct 1, 20248.888.988.738.868.8613,910,100
Sep 30, 20248.959.008.808.918.9110,368,500
Sep 27, 20248.809.038.748.948.9413,282,200
Sep 26, 20248.558.778.438.748.7413,103,100
Sep 25, 20247.998.377.888.298.2916,516,900
Sep 24, 20247.968.087.877.997.9911,395,900
Sep 23, 20247.827.877.537.767.7618,478,900
Sep 20, 20247.948.077.837.997.9926,088,600
Sep 19, 20247.888.207.837.937.9313,554,500
Sep 18, 20247.827.947.677.697.6910,648,600
Sep 17, 20247.977.987.677.797.7914,344,600
Sep 16, 20247.808.067.797.927.9214,843,200
Sep 13, 20247.357.677.317.657.6514,684,000
Sep 12, 20246.777.416.767.317.3129,399,800
Sep 11, 20246.786.876.656.796.7916,550,400
Sep 10, 20247.327.326.716.816.8127,032,700
Sep 9, 20247.717.817.447.467.4613,548,400
Sep 6, 20247.837.927.737.797.7910,882,300
Sep 5, 20248.268.277.827.867.8611,127,800
Sep 4, 20248.178.328.058.238.2315,694,900
Sep 3, 20247.658.217.638.208.2017,352,700
Aug 30, 20247.797.837.647.697.6911,390,500
Aug 29, 20247.807.887.687.747.7410,739,400
Aug 28, 20248.268.317.727.787.7814,215,000
Aug 27, 20248.388.438.298.378.379,711,600
Aug 26, 20248.638.638.428.428.4213,060,200
Aug 23, 20248.368.638.338.588.5811,234,500
Aug 22, 20248.438.438.268.308.305,928,200
Aug 21, 20248.438.478.268.408.4010,716,800
Aug 20, 20248.308.408.248.398.3911,952,200
Aug 19, 20248.018.327.998.318.3112,271,400
Aug 16, 20248.108.157.918.008.0013,317,600
Aug 15, 20248.148.218.098.138.1315,355,400
Aug 14, 20248.058.107.887.957.9517,487,900
Aug 13, 20247.878.207.848.098.0919,624,500
Aug 12, 20248.018.157.817.837.8315,541,700
Aug 9, 20247.758.097.627.907.9021,446,000
Aug 8, 20247.487.837.327.717.7145,366,000
Aug 7, 20246.566.726.456.476.4717,653,400
Aug 6, 20246.416.596.356.476.4710,384,300
Aug 5, 20246.206.506.176.376.3715,501,100
Aug 2, 20246.756.756.456.506.5011,461,700
Aug 1, 20246.957.076.746.806.8010,377,600
Jul 31, 20246.977.146.886.976.978,325,000
Jul 30, 20246.967.006.866.986.9811,063,100
Jul 29, 20246.866.946.796.926.9212,027,000
Jul 26, 20246.846.906.766.896.896,764,100
Jul 25, 20246.546.826.526.776.7712,072,500
Jul 24, 20246.556.646.496.526.5211,072,200
Jul 23, 20246.496.706.456.566.5612,027,700
Jul 22, 20246.726.756.566.696.6911,898,600
Jul 19, 20246.656.776.566.706.708,594,400
Jul 18, 20246.826.936.646.656.658,953,300
Jul 17, 20246.636.936.616.896.8913,184,000
Jul 16, 20246.506.706.506.676.6711,150,600
Jul 15, 20246.846.876.506.516.5114,203,100
Jul 12, 20247.057.076.846.876.8712,552,300
Jul 11, 20247.007.046.866.996.999,755,500
Jul 10, 20246.816.906.726.906.9011,448,700
Jul 9, 20246.766.876.666.806.8012,286,800
Jul 8, 20246.466.866.456.806.8016,446,500
Jul 5, 20246.426.556.356.406.4013,161,300
Jul 3, 20246.456.596.386.406.409,553,700
Jul 2, 20246.496.536.336.446.4412,414,200
Jul 1, 20246.676.746.446.516.5113,243,300
Jun 28, 20246.776.846.596.676.6716,674,200
Jun 27, 20246.976.996.796.856.858,957,600
Jun 26, 20246.977.136.917.047.0410,190,900
Jun 25, 20247.127.156.906.946.948,101,300
Jun 24, 20246.817.236.697.137.1313,668,000
Jun 21, 20247.017.096.966.996.999,514,800
Jun 20, 20246.887.146.886.996.999,396,400
Jun 18, 20246.906.976.766.956.959,988,900
Jun 17, 20246.657.016.586.946.9410,197,400
Jun 14, 20246.676.796.666.686.688,017,500
Jun 13, 20246.766.796.666.766.765,690,100
Jun 12, 20246.876.986.776.786.786,903,200
Jun 11, 20246.756.826.746.826.825,580,600
Jun 10, 20246.846.936.786.816.816,995,200
Jun 7, 20246.887.066.836.916.915,702,000
Jun 6, 20246.916.966.856.946.945,025,300
Jun 5, 20247.027.046.786.886.888,420,200
Jun 4, 20246.907.086.867.027.0214,669,500
Jun 3, 20247.207.286.936.956.959,741,900
May 31, 20246.967.216.957.197.199,563,000
May 30, 20246.997.026.826.956.9510,034,100
May 29, 20246.767.066.766.946.9412,883,500
May 28, 20246.676.856.676.846.848,581,900
May 24, 20246.766.796.606.656.659,655,000
May 23, 20246.846.866.646.726.7212,605,200
May 22, 20246.836.986.806.956.9512,731,900
May 21, 20246.706.866.696.856.859,930,000
May 20, 20246.786.916.666.706.7017,931,200
May 17, 20246.646.856.546.786.7815,066,400
May 16, 20246.257.036.186.716.7141,365,500
May 15, 20246.926.926.746.806.808,976,300
May 14, 20246.877.016.806.836.836,647,300
May 13, 20246.797.036.756.786.788,248,000
May 10, 20246.766.826.646.716.716,605,600
May 9, 20246.696.796.616.796.796,598,500
May 8, 20246.676.686.596.646.647,436,300

Related Tickers

VFC V.F. Corporation
12.72
+4.18%
 
COLM Columbia Sportswear Company
64.65
+2.28%
 
HBI Hanesbrands Inc.
4.8900
+2.52%
 
LEVI Levi Strauss & Co.
16.55
+2.35%
 
GOOS Canada Goose Holdings Inc.
8.30
+0.97%
 
FIGS FIGS, Inc.
4.8900
+3.16%
 
PVH PVH Corp.
71.25
+0.58%
 
RL Ralph Lauren Corporation
240.37
+1.34%
 
GIII G-III Apparel Group, Ltd.
26.03
+2.08%
 
PLCE The Children's Place, Inc.
5.42
-6.07%