Under Armour, Inc. (UAA) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
UAA Historical Return
If you invested $1000 in Under Armour, Inc. (UAA) 10 years ago, it would be worth $158.04 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $196.88, while $1000 invested 1 year ago would be worth $1,024.12. This corresponds to total returns of -84.2%, -80.31%, 2.41%, respectively, with annualized returns of -16.85%, -27.74%, 2.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
UAA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.1 | 5.01 | 5.01 | 5.21 | 4.9 | 10.23M |
| November 10, 2026 | 5.34 | 5.16 | 5.16 | 5.36 | 5.09 | 7.58M |
| November 09, 2026 | 5.24 | 5.46 | 5.46 | 5.54 | 5.17 | 9.26M |
| November 06, 2026 | 5.16 | 5.28 | 5.28 | 5.64 | 5.08 | 14.94M |
| November 05, 2026 | 5.79 | 5.55 | 5.55 | 5.79 | 5.39 | 12.64M |
| November 04, 2026 | 5.48 | 5.77 | 5.77 | 5.81 | 5.46 | 15.88M |
| November 03, 2026 | 5.23 | 5.32 | 5.32 | 5.35 | 5.17 | 9.45M |
| November 02, 2026 | 5.09 | 5.24 | 5.24 | 5.33 | 5.07 | 12M |
| October 30, 2026 | 5.09 | 4.99 | 4.99 | 5.15 | 4.95 | 7.95M |
| October 29, 2026 | 4.82 | 5.02 | 5.02 | 5.03 | 4.82 | 7.28M |
| October 28, 2026 | 4.67 | 4.76 | 4.76 | 4.76 | 4.63 | 7.08M |
| October 27, 2026 | 4.59 | 4.67 | 4.67 | 4.74 | 4.54 | 7.83M |
| October 26, 2026 | 4.68 | 4.6 | 4.6 | 4.78 | 4.58 | 5.43M |
| October 23, 2026 | 4.76 | 4.67 | 4.67 | 4.8 | 4.63 | 6.53M |
| October 22, 2026 | 4.65 | 4.88 | 4.88 | 4.9 | 4.65 | 6.92M |
| October 21, 2026 | 4.9 | 4.67 | 4.67 | 4.92 | 4.63 | 6.02M |
| October 20, 2026 | 4.85 | 4.88 | 4.88 | 4.94 | 4.8 | 6.33M |
| October 19, 2026 | 4.75 | 4.76 | 4.76 | 4.85 | 4.72 | 6.2M |
| October 16, 2026 | 4.91 | 4.74 | 4.74 | 4.97 | 4.74 | 6.9M |
| October 15, 2026 | 4.85 | 4.88 | 4.88 | 5 | 4.8 | 8.16M |
| October 14, 2026 | 4.83 | 4.79 | 4.79 | 4.87 | 4.75 | 7.14M |
| October 13, 2026 | 4.98 | 4.9 | 4.9 | 5.06 | 4.86 | 7.01M |
| October 12, 2026 | 4.9 | 4.93 | 4.93 | 4.99 | 4.83 | 6.95M |
| October 09, 2026 | 4.94 | 4.93 | 4.93 | 5.01 | 4.82 | 8.06M |
| October 08, 2026 | 4.76 | 4.88 | 4.88 | 4.91 | 4.72 | 12.05M |
| October 07, 2026 | 4.93 | 4.82 | 4.82 | 4.93 | 4.77 | 13.47M |
| October 06, 2026 | 4.74 | 4.88 | 4.88 | 4.89 | 4.72 | 9.87M |
| October 05, 2026 | 4.72 | 4.7 | 4.7 | 4.74 | 4.59 | 7.81M |
| October 02, 2026 | 4.74 | 4.71 | 4.71 | 4.85 | 4.61 | 13.94M |
| October 01, 2026 | 4.41 | 4.64 | 4.64 | 4.72 | 4.4 | 16.39M |
| September 30, 2026 | 4.28 | 4.46 | 4.46 | 4.52 | 4.25 | 11.38M |
| September 29, 2026 | 4.28 | 4.27 | 4.27 | 4.34 | 4.22 | 8.61M |
| September 28, 2026 | 4.4 | 4.28 | 4.28 | 4.4 | 4.25 | 12.69M |
| September 25, 2026 | 4.52 | 4.43 | 4.43 | 4.61 | 4.41 | 9.98M |
| September 24, 2026 | 4.59 | 4.5 | 4.5 | 4.59 | 4.47 | 11.43M |
| September 23, 2026 | 4.73 | 4.53 | 4.53 | 4.74 | 4.52 | 10.52M |
| September 22, 2026 | 4.86 | 4.74 | 4.74 | 4.9 | 4.71 | 10.72M |
| September 21, 2026 | 4.92 | 4.77 | 4.77 | 4.93 | 4.7 | 11.31M |
| September 18, 2026 | 4.95 | 4.88 | 4.88 | 5.05 | 4.87 | 12.97M |
| September 17, 2026 | 5.11 | 4.97 | 4.97 | 5.11 | 4.86 | 11.74M |
| September 16, 2026 | 4.98 | 5 | 5 | 5.12 | 4.98 | 8.49M |
| September 15, 2026 | 5 | 4.96 | 4.96 | 5.08 | 4.89 | 9.11M |
| September 11, 2026 | 5.11 | 5.11 | 5.11 | 5.18 | 5.01 | 11.18M |
| September 10, 2026 | 4.8 | 4.97 | 4.97 | 4.99 | 4.77 | 10.41M |
| September 09, 2026 | 5.05 | 4.9 | 4.9 | 5.12 | 4.87 | 6.55M |
| September 08, 2026 | 5.26 | 5.06 | 5.06 | 5.29 | 5.04 | 6.48M |
| September 04, 2026 | 5.14 | 5.25 | 5.25 | 5.27 | 5.12 | 5.44M |
| September 03, 2026 | 5.2 | 5.19 | 5.19 | 5.32 | 5.14 | 6.73M |
| September 02, 2026 | 4.96 | 5.15 | 5.15 | 5.17 | 4.93 | 6.06M |
| September 01, 2026 | 4.95 | 4.92 | 4.92 | 4.98 | 4.86 | 8.24M |
| August 31, 2026 | 5.04 | 5.04 | 5.04 | 5.11 | 4.97 | 5.92M |
| August 28, 2026 | 5.09 | 5.08 | 5.08 | 5.16 | 5.06 | 5.07M |
| August 27, 2026 | 5.15 | 5.07 | 5.07 | 5.2 | 5.01 | 7.07M |
| August 26, 2026 | 5.17 | 5.15 | 5.15 | 5.24 | 5.12 | 5.31M |
| August 25, 2026 | 5.3 | 5.12 | 5.12 | 5.38 | 5.12 | 7.52M |
| August 24, 2026 | 5.42 | 5.37 | 5.37 | 5.47 | 5.31 | 5.93M |
| August 21, 2026 | 5.3 | 5.39 | 5.39 | 5.4 | 5.23 | 7.45M |
| August 20, 2026 | 5.13 | 5.3 | 5.3 | 5.31 | 5.1 | 8.33M |
| August 19, 2026 | 5.08 | 5.25 | 5.25 | 5.28 | 5.08 | 10.4M |
| August 18, 2026 | 5.36 | 5.07 | 5.07 | 5.38 | 5.06 | 8.73M |
AD
