NYSE:UAA | Historical Stock Price | Under Armour, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-11-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.48$3.03$6.21$12.73$26.09$53.492005-11-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$29.05$29.053,712,200——
2016-12-29$29.23$29.232,727,700——
2016-12-28$29.42$29.422,246,100——
2016-12-27$29.31$29.312,476,700——
2016-12-23$29.29$29.291,927,800——
2016-12-22$29.39$29.393,788,200——
2016-12-21$30.05$30.055,116,300——
2016-12-20$30.01$30.014,188,100——
2016-12-19$30.11$30.113,783,700——
2016-12-16$30.39$30.393,795,800——
2016-12-15$31.00$31.003,189,700——
2016-12-14$31.67$31.673,472,900——
2016-12-13$32.27$32.273,493,600——
2016-12-12$32.26$32.264,958,000——
2016-12-09$32.99$32.994,823,900——
2016-12-08$32.94$32.947,117,600——
2016-12-07$32.27$32.275,614,700——
2016-12-06$30.94$30.944,153,200——
2016-12-05$30.43$30.434,825,100——
2016-12-02$30.03$30.037,477,800——
2016-12-01$30.47$30.474,033,400——
2016-11-30$30.80$30.805,201,100——
2016-11-29$30.90$30.904,957,700——
2016-11-28$31.17$31.1710,078,600——
2016-11-25$30.60$30.601,885,900——
2016-11-23$30.71$30.713,933,600——
2016-11-22$30.83$30.834,820,000——
2016-11-21$30.87$30.875,278,700——
2016-11-18$30.95$30.959,617,200——
2016-11-17$32.31$32.313,336,300——
2016-11-16$32.10$32.105,001,100——
2016-11-15$31.94$31.945,206,000——
2016-11-14$31.17$31.176,213,500——
2016-11-11$31.82$31.824,070,700——
2016-11-10$31.57$31.575,213,400——
2016-11-09$31.59$31.596,647,500——
2016-11-08$31.33$31.333,917,000——
2016-11-07$31.26$31.264,238,500——
2016-11-04$30.80$30.805,629,700——
2016-11-03$30.30$30.305,458,300——
2016-11-02$30.79$30.799,235,700——
2016-11-01$30.52$30.528,032,100——
2016-10-31$31.10$31.108,174,600——
2016-10-28$30.94$30.949,243,300——
2016-10-27$31.40$31.4016,333,800——
2016-10-26$31.81$31.8125,682,800——
2016-10-25$32.89$32.8958,153,900——
2016-10-24$37.90$37.905,216,400——
2016-10-21$37.94$37.943,831,500——
2016-10-20$38.41$38.413,744,200——
2016-10-19$38.82$38.823,087,200——
2016-10-18$38.30$38.303,541,200——
2016-10-17$37.63$37.632,826,900——
2016-10-14$38.49$38.493,270,400——
2016-10-13$38.18$38.183,032,600——
2016-10-12$38.52$38.522,773,000——
2016-10-11$38.12$38.123,523,500——
2016-10-10$38.28$38.283,154,800——
2016-10-07$37.78$37.782,396,600——
2016-10-06$37.82$37.824,433,800——
2016-10-05$38.41$38.413,160,100——
2016-10-04$38.49$38.492,648,700——
2016-10-03$38.63$38.632,643,000——
2016-09-30$38.68$38.683,742,300——
2016-09-29$38.60$38.603,268,100——
2016-09-28$39.38$39.383,763,700——
2016-09-27$39.19$39.194,419,800——
2016-09-26$38.60$38.604,201,000——
2016-09-23$39.45$39.453,365,500——
2016-09-22$39.90$39.903,346,100——
2016-09-21$39.61$39.614,028,100——
2016-09-20$38.61$38.612,256,700——
2016-09-19$38.74$38.743,982,700——
2016-09-16$38.91$38.913,530,500——
2016-09-15$38.56$38.563,694,400——
2016-09-14$38.25$38.253,272,700——
2016-09-13$38.33$38.333,845,100——
2016-09-12$39.26$39.263,744,500——
2016-09-09$38.36$38.363,295,200——
2016-09-08$39.35$39.354,179,100——
2016-09-07$39.92$39.926,253,800——
2016-09-06$38.93$38.936,317,100——
2016-09-02$38.56$38.566,604,400——
2016-09-01$39.75$39.753,211,100——
2016-08-31$39.63$39.636,536,000——
2016-08-30$41.56$41.563,117,200——
2016-08-29$42.11$42.111,959,700——
2016-08-26$42.12$42.122,407,900——
2016-08-25$42.23$42.233,721,100——
2016-08-24$43.15$43.153,328,000——
2016-08-23$43.59$43.592,901,700——
2016-08-22$42.98$42.982,626,700——
2016-08-19$43.01$43.014,311,800——
2016-08-18$42.06$42.062,124,100——
2016-08-17$41.67$41.673,476,500——
2016-08-16$42.33$42.333,728,200——
2016-08-15$42.24$42.245,000,500——
2016-08-12$41.09$41.093,805,100——
2016-08-11$40.94$40.945,879,900——
2016-08-10$39.09$39.092,626,300——
2016-08-09$39.31$39.312,915,100——
2016-08-08$39.74$39.743,413,100——
2016-08-05$40.03$40.033,711,800——
2016-08-04$38.95$38.952,364,900——
2016-08-03$38.91$38.913,994,400——
2016-08-02$37.97$37.975,453,100——
2016-08-01$39.44$39.443,014,300——
2016-07-29$39.46$39.464,152,800——
2016-07-28$39.65$39.654,356,600——
2016-07-27$39.72$39.729,245,600——
2016-07-26$41.36$41.3617,891,900——
2016-07-25$43.59$43.599,363,800——
2016-07-22$42.85$42.854,005,700——
2016-07-21$42.64$42.645,066,100——
2016-07-20$42.16$42.163,564,000——
2016-07-19$41.92$41.922,412,700——
2016-07-18$41.69$41.693,024,100——
2016-07-15$41.68$41.682,742,400——
2016-07-14$41.54$41.543,222,200——
2016-07-13$41.51$41.514,034,700——
2016-07-12$41.80$41.806,523,400——
2016-07-11$40.30$40.302,916,700——
2016-07-08$40.43$40.435,008,800——
2016-07-07$40.52$40.523,242,400——
2016-07-06$39.85$39.852,827,600——
2016-07-05$39.20$39.203,913,000——
2016-07-01$40.43$40.433,801,400——
2016-06-30$40.13$40.134,644,800——
2016-06-29$39.75$39.757,711,500——
2016-06-28$37.52$37.526,180,200——
2016-06-27$35.92$35.926,187,200——
2016-06-24$37.38$37.386,668,600——
2016-06-23$38.32$38.323,234,200——
2016-06-22$37.69$37.693,183,000——
2016-06-21$38.36$38.363,741,400——
2016-06-20$38.11$38.116,964,000——
2016-06-17$37.22$37.226,887,800——
2016-06-16$36.42$36.428,344,700——
2016-06-15$37.76$37.764,318,500——
2016-06-14$37.19$37.194,292,000——
2016-06-13$37.45$37.454,841,300——
2016-06-10$38.38$38.384,760,500——
2016-06-09$38.66$38.666,402,400——
2016-06-08$39.04$39.0410,563,600——
2016-06-07$37.77$37.7710,425,100——
2016-06-06$36.81$36.8110,244,400——
2016-06-03$36.40$36.4011,766,100——
2016-06-02$36.56$36.5610,277,300——
2016-06-01$36.25$36.2519,533,000——
2016-05-31$37.73$37.738,023,300——
2016-05-27$37.92$37.923,880,000——
2016-05-26$37.76$37.764,691,000——
2016-05-25$38.31$38.314,658,900——
2016-05-24$38.22$38.226,858,000——
2016-05-23$37.27$37.275,901,000——
2016-05-20$37.89$37.896,479,200——
2016-05-19$37.44$37.446,572,900——
2016-05-18$36.57$36.574,563,900——
2016-05-17$36.89$36.894,468,000——
2016-05-16$37.12$37.125,324,600——
2016-05-13$37.15$37.155,679,100——
2016-05-12$37.66$37.667,157,200——
2016-05-11$37.38$37.388,009,700——
2016-05-10$39.08$39.085,837,800——
2016-05-09$38.70$38.706,488,600——
2016-05-06$38.70$38.707,356,800——
2016-05-05$39.75$39.756,161,500——
2016-05-04$39.51$39.5118,794,900——
2016-05-03$42.73$42.734,646,400——
2016-05-02$43.74$43.745,359,500——
2016-04-29$43.94$43.944,806,100——
2016-04-28$44.66$44.664,575,500——
2016-04-27$44.80$44.806,509,700——
2016-04-26$46.75$46.755,798,600——
2016-04-25$46.59$46.596,684,100——
2016-04-22$46.99$46.998,801,600——
2016-04-21$46.93$46.9315,139,100——
2016-04-20$43.95$43.956,672,200——
2016-04-19$43.95$43.953,928,800——
2016-04-18$43.71$43.714,123,600——
2016-04-15$43.08$43.085,095,700——
2016-04-14$43.48$43.485,185,000——
2016-04-13$42.96$42.968,984,000——
2016-04-12$41.40$41.408,177,800——
2016-04-11$41.15$41.1515,365,000——
2016-04-08$43.54$43.5411,951,500——
2016-04-07$42.99$42.994,896,800——
2016-04-06$42.92$42.924,893,800——
2016-04-05$41.77$41.773,658,000——
2016-04-04$41.69$41.693,958,600——
2016-04-01$42.35$42.353,951,800——
2016-03-31$42.42$42.425,066,000——
2016-03-30$42.82$42.825,371,600——
2016-03-29$41.76$41.763,304,400——
2016-03-28$41.47$41.473,086,000——
2016-03-24$41.08$41.083,346,000——
2016-03-23$41.44$41.444,012,600——
2016-03-22$42.22$42.224,534,400——
2016-03-21$42.76$42.766,269,200——
2016-03-18$42.14$42.147,206,600——
2016-03-17$41.57$41.576,992,800——
2016-03-16$40.50$40.503,596,400——
2016-03-15$40.51$40.513,761,000——
2016-03-14$40.90$40.904,548,400——
2016-03-11$41.22$41.223,455,400——
2016-03-10$40.51$40.513,789,800——
2016-03-09$40.15$40.156,594,600——
2016-03-08$40.65$40.654,677,000——
2016-03-07$41.60$41.605,285,000——
2016-03-04$42.00$42.005,755,400——
2016-03-03$41.54$41.546,458,800——
2016-03-02$41.97$41.973,790,800——
2016-03-01$42.47$42.474,936,600——
2016-02-29$41.85$41.855,497,200——
2016-02-26$41.90$41.905,608,600——
2016-02-25$41.53$41.534,502,400——
2016-02-24$41.08$41.084,832,600——
2016-02-23$40.25$40.254,688,800——
2016-02-22$40.54$40.543,865,600——
2016-02-19$40.32$40.326,023,200——
2016-02-18$40.51$40.515,791,200——
2016-02-17$41.49$41.498,453,600——
2016-02-16$39.97$39.9712,209,600——
2016-02-12$38.15$38.157,533,800——
2016-02-11$36.29$36.297,822,400——
2016-02-10$37.24$37.249,535,800——
2016-02-09$36.17$36.1711,244,000——
2016-02-08$36.28$36.2816,850,600——
2016-02-05$38.67$38.6714,051,200——
2016-02-04$40.27$40.276,038,200——
2016-02-03$40.45$40.458,568,800——
2016-02-02$41.00$41.008,203,800——
2016-02-01$42.56$42.569,868,000——
2016-01-29$42.72$42.7216,505,400——
2016-01-28$42.04$42.0437,161,800——
2016-01-27$34.29$34.2911,583,600——
2016-01-26$33.68$33.689,464,400——
2016-01-25$34.08$34.087,125,400——
2016-01-22$35.40$35.406,635,600——
2016-01-21$34.53$34.5310,059,600——
2016-01-20$33.67$33.6713,514,000——
2016-01-19$33.56$33.568,032,200——
2016-01-15$34.31$34.317,783,400——
2016-01-14$34.94$34.9411,225,600——
2016-01-13$35.94$35.9410,343,000——
2016-01-12$36.08$36.0811,658,000——
2016-01-11$34.98$34.9829,036,400——
2016-01-08$37.50$37.509,608,200——
2016-01-07$39.00$39.007,324,000——
2016-01-06$39.94$39.946,250,400——
2016-01-05$40.08$40.085,210,200——
2016-01-04$39.83$39.839,240,600——