Under Armour Inc. Class A Common Stockのデータ

Under Armour Inc. Class A Common Stockの基本情報

名前 Under Armour Inc. Class A Common Stock
ティッカー UAA
国 United States
上場年 nan
セクター Consumer Non-Durables

Under Armour Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.65 22.06 22.37 22.4 5162600.0 22.4
2021-02-12 22.88 22.28 22.56 22.37 5465800.0 22.37
2021-02-11 23.5 22.71 22.83 22.99 7808600.0 22.99
2021-02-10 23.23 21.82 22.88 22.45 12503100.0 22.45
2021-02-09 21.2 20.53 20.61 20.72 7892000.0 20.72
2021-02-08 21.05 20.55 20.77 20.77 5833900.0 20.77
2021-02-05 20.97 20.37 20.49 20.7 5063700.0 20.7
2021-02-04 20.29 19.53 19.6 20.26 5263600.0 20.26
2021-02-03 19.65 18.64 18.77 19.49 5425900.0 19.49
2021-02-02 18.78 18.14 18.26 18.57 3840700.0 18.57
2021-02-01 18.03 17.37 17.65 17.99 4241900.0 17.99
2021-01-29 17.92 17.29 17.66 17.5 4467300.0 17.5
2021-01-28 18.19 17.51 17.55 17.81 8392500.0 17.81
2021-01-27 18.31 17.16 17.98 17.35 11097000.0 17.35
2021-01-26 19.24 18.32 19.24 18.51 5649500.0 18.51
2021-01-25 18.99 18.11 18.56 18.64 5931000.0 18.64
2021-01-22 18.7 18.2 18.54 18.51 3370300.0 18.51
2021-01-21 19.55 18.68 19.38 18.68 5918000.0 18.68
2021-01-20 18.82 18.12 18.15 18.61 6608300.0 18.61
2021-01-19 18.34 17.94 18.29 18.13 4201900.0 18.13
2021-01-15 18.49 17.72 18.36 18.09 4158200.0 18.09
2021-01-14 18.92 18.45 18.63 18.5 3480100.0 18.5
2021-01-13 18.92 18.31 18.86 18.45 3257600.0 18.45
2021-01-12 19.01 17.88 17.96 18.87 6735200.0 18.87
2021-01-11 18.02 17.31 17.43 17.98 4962100.0 17.98
2021-01-08 18.21 17.67 18.13 17.7 4376900.0 17.7
2021-01-07 18.28 17.79 18.1 18.03 5284300.0 18.03
2021-01-06 18.32 17.74 17.86 17.97 4524000.0 17.97
2021-01-05 18.0 17.26 17.37 17.85 4977400.0 17.85
2021-01-04 17.58 17.05 17.58 17.35 4891700.0 17.35
2020-12-31 17.48 17.1 17.39 17.17 3205000.0 17.17
2020-12-30 17.5 16.96 17.01 17.45 5027100.0 17.45
2020-12-29 17.21 16.72 17.07 16.87 4910200.0 16.87
2020-12-28 17.66 17.21 17.42 17.27 4039100.0 17.27
2020-12-24 17.43 16.9 17.42 17.41 3020200.0 17.41
2020-12-23 17.47 16.86 16.87 17.36 4838600.0 17.36
2020-12-22 17.41 16.86 17.4 16.88 4577600.0 16.88
2020-12-21 17.45 16.98 17.05 17.35 4649400.0 17.35
2020-12-18 17.54 17.2 17.3 17.37 5770800.0 17.37
2020-12-17 17.58 17.31 17.48 17.42 3653200.0 17.42
2020-12-16 17.85 17.25 17.68 17.46 3503200.0 17.46
2020-12-15 17.69 17.28 17.34 17.67 4969400.0 17.67
2020-12-14 17.49 17.09 17.43 17.14 3639500.0 17.14
2020-12-11 17.68 17.11 17.41 17.17 4007800.0 17.17
2020-12-10 17.6 17.13 17.39 17.6 3913500.0 17.6
2020-12-09 17.94 17.3 17.44 17.57 7243700.0 17.57
2020-12-08 17.62 16.82 16.89 17.24 6261000.0 17.24
2020-12-07 17.08 16.55 16.73 17.06 4324200.0 17.06
2020-12-04 17.16 16.7 17.02 16.83 4249900.0 16.83
2020-12-03 17.16 16.3 16.35 17.0 6263100.0 17.0
2020-12-02 16.61 16.23 16.45 16.32 6701500.0 16.32
2020-12-01 16.91 16.22 16.78 16.54 13308000.0 16.54
2020-11-30 16.76 16.33 16.7 16.57 4781700.0 16.57
2020-11-27 17.02 16.64 16.94 16.68 2524500.0 16.68
2020-11-25 16.95 16.33 16.82 16.86 4630500.0 16.86
2020-11-24 17.15 16.6 16.83 17.01 6180800.0 17.01
2020-11-23 16.98 16.41 16.91 16.54 6149500.0 16.54
2020-11-20 16.89 16.48 16.67 16.73 6643600.0 16.73
2020-11-19 16.72 16.06 16.15 16.69 4459600.0 16.69
2020-11-18 16.78 16.24 16.34 16.27 6423300.0 16.27
2020-11-17 16.16 15.43 15.76 16.1 6168200.0 16.1
2020-11-16 15.8 15.21 15.41 15.76 7395500.0 15.76
2020-11-13 14.98 14.43 14.5 14.89 4156700.0 14.89
2020-11-12 14.61 14.05 14.37 14.33 6014900.0 14.33
2020-11-11 15.13 14.36 15.13 14.51 8678300.0 14.51
2020-11-10 15.61 14.9 15.37 15.06 9724800.0 15.06
2020-11-09 16.2 15.37 15.82 15.37 9357500.0 15.37
2020-11-06 15.25 14.57 14.92 14.81 5842100.0 14.81
2020-11-05 15.05 14.45 14.46 14.97 8328400.0 14.97
2020-11-04 14.71 14.08 14.37 14.4 6009100.0 14.4
2020-11-03 14.84 14.44 14.76 14.77 6601900.0 14.77
2020-11-02 14.77 14.01 14.14 14.46 8594600.0 14.46
2020-10-30 15.39 13.52 15.21 13.84 21993900.0 13.84
2020-10-29 13.99 13.16 13.3 13.79 15083000.0 13.79
2020-10-28 13.51 13.12 13.27 13.31 6512100.0 13.31
2020-10-27 13.97 13.56 13.87 13.67 7279500.0 13.67
2020-10-26 14.54 13.7 14.54 13.93 9384500.0 13.93
2020-10-23 14.67 13.86 14.42 14.66 7714200.0 14.66
2020-10-22 14.21 13.88 14.05 14.18 6301700.0 14.18
2020-10-21 14.04 13.54 13.6 13.94 9057100.0 13.94
2020-10-20 13.95 13.31 13.37 13.47 8806200.0 13.47
2020-10-19 13.47 12.84 12.93 13.26 5984300.0 13.26
2020-10-16 13.21 12.7 13.02 13.0 7309100.0 13.0
2020-10-15 12.95 12.26 12.29 12.92 7797400.0 12.92
2020-10-14 13.05 12.52 12.75 12.54 4183200.0 12.54
2020-10-13 13.02 12.51 12.65 12.82 7108600.0 12.82
2020-10-12 12.74 12.45 12.59 12.73 5061000.0 12.73
2020-10-09 12.71 12.29 12.66 12.55 5409400.0 12.55
2020-10-08 12.65 12.22 12.25 12.6 6377800.0 12.6
2020-10-07 12.23 11.85 11.88 12.17 3982900.0 12.17
2020-10-06 12.3 11.64 12.2 11.69 4555300.0 11.69
2020-10-05 12.31 12.07 12.25 12.16 4230800.0 12.16
2020-10-02 12.1 11.43 11.49 12.06 4764500.0 12.06
2020-10-01 11.94 11.34 11.37 11.86 7503700.0 11.86
2020-09-30 11.47 11.13 11.17 11.23 4808400.0 11.23
2020-09-29 11.37 10.89 11.37 11.08 4986000.0 11.08
2020-09-28 11.53 11.25 11.37 11.43 5783000.0 11.43
2020-09-25 11.3 10.9 10.91 11.16 6573200.0 11.16
2020-09-24 11.32 10.75 11.3 11.01 8635200.0 11.01
2020-09-23 11.99 11.28 11.33 11.43 14312400.0 11.43
2020-09-22 10.97 10.51 10.67 10.92 6674500.0 10.92
2020-09-21 11.25 10.57 11.19 10.69 6536900.0 10.69
2020-09-18 11.97 11.37 11.95 11.52 9509700.0 11.52
2020-09-17 12.27 11.78 12.02 11.97 10406400.0 11.97
2020-09-16 12.42 11.66 11.68 12.23 9281400.0 12.23
2020-09-15 11.82 11.49 11.79 11.66 9094100.0 11.66
2020-09-14 11.75 11.13 11.38 11.72 9473200.0 11.72
2020-09-11 11.43 10.82 10.92 11.32 12549200.0 11.32
2020-09-10 10.85 10.6 10.66 10.74 9623300.0 10.74
2020-09-09 10.91 10.53 10.86 10.59 8725200.0 10.59
2020-09-08 11.04 10.22 10.22 10.95 9654000.0 10.95
2020-09-04 10.62 10.14 10.55 10.43 5935800.0 10.43
2020-09-03 10.76 10.37 10.38 10.43 7685800.0 10.43
2020-09-02 10.56 10.18 10.32 10.39 6585400.0 10.39
2020-09-01 10.26 9.66 9.72 10.25 5305800.0 10.25
2020-08-31 10.13 9.73 10.09 9.81 3833900.0 9.81
2020-08-28 10.17 9.84 9.98 10.15 3929900.0 10.15
2020-08-27 10.24 9.9 9.9 9.92 7586600.0 9.92
2020-08-26 10.19 9.87 10.14 9.88 5813500.0 9.88
2020-08-25 10.39 10.09 10.31 10.17 3794700.0 10.17
2020-08-24 10.25 9.71 9.75 10.24 7388200.0 10.24
2020-08-21 9.99 9.7 9.89 9.73 4325500.0 9.73
2020-08-20 10.01 9.7 9.96 9.76 5468700.0 9.76
2020-08-19 10.36 9.96 10.23 9.98 5233500.0 9.98
2020-08-18 10.45 10.07 10.41 10.24 4962300.0 10.24
2020-08-17 10.71 10.28 10.67 10.47 6197200.0 10.47
2020-08-14 10.91 10.56 10.7 10.74 6442000.0 10.74
2020-08-13 11.02 10.69 10.92 10.84 5031400.0 10.84
2020-08-12 11.26 10.72 11.23 11.01 7897800.0 11.01
2020-08-11 11.32 10.77 11.09 10.98 8222300.0 10.98
2020-08-10 10.88 10.39 10.41 10.71 6273100.0 10.71
2020-08-07 10.35 10.0 10.08 10.33 5371800.0 10.33
2020-08-06 10.59 10.14 10.49 10.14 5483500.0 10.14
2020-08-05 10.65 10.04 10.04 10.61 7415400.0 10.61
2020-08-04 10.03 9.63 9.7 9.93 7634700.0 9.93
2020-08-03 10.62 9.66 10.62 9.67 13847100.0 9.67
2020-07-31 11.9 10.3 11.29 10.52 20752700.0 10.52
2020-07-30 11.84 11.35 11.5 11.45 9889600.0 11.45
2020-07-29 11.84 11.28 11.29 11.61 8027900.0 11.61
2020-07-28 11.41 11.09 11.13 11.3 10226400.0 11.3
2020-07-27 11.22 10.71 10.76 11.2 12390000.0 11.2
2020-07-24 11.25 10.76 11.07 10.91 8881900.0 10.91
2020-07-23 11.15 10.4 10.46 10.87 8563800.0 10.87
2020-07-22 10.67 10.28 10.31 10.44 5631400.0 10.44
2020-07-21 10.58 10.04 10.05 10.5 6485100.0 10.5
2020-07-20 10.26 9.86 10.16 9.91 6013800.0 9.91
2020-07-17 10.6 10.15 10.36 10.2 5013100.0 10.2
2020-07-16 10.47 10.07 10.16 10.36 8782000.0 10.36
2020-07-15 10.35 9.71 9.76 10.31 9887900.0 10.31
2020-07-14 9.56 9.19 9.3 9.47 5800400.0 9.47
2020-07-13 9.65 9.21 9.49 9.39 5436200.0 9.39
2020-07-10 9.56 9.07 9.18 9.52 6961300.0 9.52
2020-07-09 9.57 9.12 9.54 9.18 4810000.0 9.18
2020-07-08 9.63 9.3 9.51 9.61 4785700.0 9.61
2020-07-07 10.04 9.47 9.8 9.5 7811700.0 9.5
2020-07-06 9.94 9.54 9.79 9.91 6178100.0 9.91
2020-07-02 10.0 9.53 9.86 9.58 5462800.0 9.58
2020-07-01 10.01 9.55 9.68 9.57 7918400.0 9.57
2020-06-30 9.84 9.46 9.78 9.74 6886100.0 9.74
2020-06-29 9.97 9.05 9.23 9.83 7074400.0 9.83
2020-06-26 9.66 8.95 9.46 9.11 13563100.0 9.11
2020-06-25 9.62 9.19 9.26 9.6 6014800.0 9.6
2020-06-24 9.69 9.19 9.64 9.47 6957800.0 9.47
2020-06-23 9.93 9.45 9.65 9.86 6042300.0 9.86
2020-06-22 9.62 9.23 9.5 9.51 5579900.0 9.51
2020-06-19 10.03 9.36 10.03 9.51 8741600.0 9.51
2020-06-18 10.01 9.51 9.69 9.78 5859100.0 9.78
2020-06-17 10.3 9.78 10.28 9.81 6994600.0 9.81
2020-06-16 10.55 9.99 10.49 10.36 8834600.0 10.36
2020-06-15 9.93 9.14 9.19 9.86 8179600.0 9.86
2020-06-12 10.05 9.26 10.01 9.7 6860600.0 9.7
2020-06-11 9.73 9.4 9.6 9.47 9573400.0 9.47
2020-06-10 10.92 10.16 10.9 10.51 8694700.0 10.51
2020-06-09 11.43 10.74 11.42 10.92 9992800.0 10.92
2020-06-08 11.8 11.36 11.63 11.51 10108200.0 11.51
2020-06-05 11.59 10.97 11.41 11.1 13743100.0 11.1
2020-06-04 10.63 10.01 10.28 10.41 10675100.0 10.41
2020-06-03 10.38 9.65 9.65 10.3 11609700.0 10.3
2020-06-02 9.68 9.29 9.42 9.41 8628400.0 9.41
2020-06-01 9.33 8.73 8.82 9.26 7321900.0 9.26
2020-05-29 9.13 8.68 8.91 8.75 15492000.0 8.75
2020-05-28 10.0 9.01 9.94 9.05 8789600.0 9.05
2020-05-27 9.61 8.99 9.28 9.61 10146000.0 9.61
2020-05-26 8.99 8.59 8.75 8.88 10964000.0 8.88
2020-05-22 8.75 8.26 8.74 8.34 9182800.0 8.34
2020-05-21 8.94 7.66 7.78 8.68 17328900.0 8.68
2020-05-20 8.35 7.86 7.97 8.24 12753400.0 8.24
2020-05-19 8.24 7.73 8.24 7.81 17607000.0 7.81
2020-05-18 8.48 8.09 8.25 8.23 19171000.0 8.23
2020-05-15 7.8 7.36 7.5 7.71 11275900.0 7.71
2020-05-14 7.85 7.15 7.7 7.71 9998100.0 7.71
2020-05-13 8.53 7.64 8.49 7.79 15082600.0 7.79
2020-05-12 9.32 8.54 9.13 8.63 10755500.0 8.63
2020-05-11 9.38 8.62 9.04 9.01 23292700.0 9.01
2020-05-08 10.05 9.7 9.9 9.98 15620000.0 9.98
2020-05-07 9.88 9.3 9.35 9.61 8331800.0 9.61
2020-05-06 9.57 9.01 9.36 9.19 7891800.0 9.19
2020-05-05 9.95 9.32 9.91 9.38 7331900.0 9.38
2020-05-04 9.9 9.28 9.5 9.69 6656200.0 9.69
2020-05-01 10.15 9.64 10.08 9.8 7183400.0 9.8
2020-04-30 10.82 10.25 10.37 10.42 7309300.0 10.42
2020-04-29 11.31 10.82 11.03 10.87 5765300.0 10.87
2020-04-28 11.05 10.51 10.82 10.83 4622400.0 10.83
2020-04-27 10.59 9.91 10.02 10.44 3961700.0 10.44
2020-04-24 10.25 9.91 10.07 10.0 4633300.0 10.0
2020-04-23 10.07 9.6 9.61 9.81 4146500.0 9.81
2020-04-22 9.99 9.57 9.8 9.59 2826700.0 9.59
2020-04-21 9.91 9.32 9.35 9.54 4260700.0 9.54
2020-04-20 10.09 9.6 9.63 9.65 4024300.0 9.65
2020-04-17 10.14 9.72 9.76 9.85 3927800.0 9.85
2020-04-16 9.73 9.21 9.68 9.34 5508100.0 9.34
2020-04-15 9.76 9.2 9.51 9.6 4460900.0 9.6
2020-04-14 10.34 9.79 10.15 10.01 3790700.0 10.01
2020-04-13 10.36 9.64 10.31 9.81 4244500.0 9.81
2020-04-09 10.75 10.07 10.12 10.43 5306300.0 10.43
2020-04-08 10.19 9.59 9.71 9.75 6544100.0 9.75
2020-04-07 10.05 9.27 9.67 9.52 8479900.0 9.52
2020-04-06 9.29 8.55 8.72 8.99 5781300.0 8.99
2020-04-03 8.34 7.39 7.68 8.22 7825800.0 8.22
2020-04-02 8.42 7.5 8.16 7.79 6708900.0 7.79
2020-04-01 8.92 8.05 8.78 8.26 5430100.0 8.26
2020-03-31 9.83 9.06 9.51 9.21 4727700.0 9.21
2020-03-30 9.68 8.93 9.37 9.57 4810700.0 9.57
2020-03-27 9.76 9.07 9.34 9.44 5064700.0 9.44
2020-03-26 10.15 9.06 9.34 9.89 5427800.0 9.89
2020-03-25 9.88 8.61 9.11 9.29 6384800.0 9.29
2020-03-24 9.19 8.47 8.58 9.15 7582000.0 9.15
2020-03-23 8.54 7.7 8.18 8.06 5098900.0 8.06
2020-03-20 9.49 8.11 9.3 8.17 4809000.0 8.17
2020-03-19 9.21 7.61 8.34 9.06 6082300.0 9.06
2020-03-18 9.72 8.09 9.22 8.55 6979300.0 8.55
2020-03-17 10.04 8.87 9.49 9.87 8110600.0 9.87
2020-03-16 10.44 9.08 9.17 9.2 8246900.0 9.2
2020-03-13 10.82 9.84 10.2 10.81 7101800.0 10.81
2020-03-12 10.74 9.59 10.62 9.69 7135400.0 9.69
2020-03-11 11.6 11.19 11.47 11.38 6463200.0 11.38
2020-03-10 11.83 11.02 11.64 11.75 5503800.0 11.75
2020-03-09 11.96 10.63 11.76 11.17 8460400.0 11.17
2020-03-06 13.12 12.49 12.79 12.63 8600200.0 12.63
2020-03-05 13.69 13.05 13.52 13.25 7077200.0 13.25
2020-03-04 14.01 13.28 13.88 13.88 9297100.0 13.88
2020-03-03 14.35 13.2 14.13 13.6 10627000.0 13.6
2020-03-02 14.37 13.75 14.36 14.1 11772900.0 14.1
2020-02-28 14.26 13.51 13.53 14.19 11062900.0 14.19
2020-02-27 14.72 13.7 14.03 13.99 10802000.0 13.99
2020-02-26 15.06 14.36 14.98 14.42 8875200.0 14.42
2020-02-25 15.74 14.6 15.7 14.82 8993800.0 14.82
2020-02-24 15.72 15.2 15.37 15.48 9382800.0 15.48
2020-02-21 16.61 16.0 16.4 16.04 6879600.0 16.04
2020-02-20 16.72 16.26 16.56 16.5 7386700.0 16.5
2020-02-19 16.87 16.43 16.8 16.57 11305900.0 16.57
2020-02-18 17.18 16.67 17.02 16.73 7917700.0 16.73