BMV · UAA · stock
Under Armour, Inc. (UAA) stock price history
Every BMV trading session of Under Armour, Inc. from Apr 22, 2009 to Nov 11, 2026: 4,374 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UAA adjusted close, 2009 to 2026
- MX$895.00
- All time high, 2015
- MX$138.00
- 52 week high, MX$76.80 low
- 4,374
- Daily sessions since 2009
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
UAA key facts
- Under Armour, Inc. (UAA) closed at MX$96.00 on Nov 11, 2026 on BMV.
- UAA's all time high close is MX$895.00, set on Sep 25, 2015; its all time low close is MX$34.21 on Apr 22, 2009.
- UAA's 52 week range is MX$76.80 to MX$138.00.
- UAA returned +11.9% over the year to Nov 11, 2026 and -81.1% over five years.
- Over ten years UAA returned -85%, -17.5% a year compounded.
- UAA's deepest drawdown was -91.4% from Sep 25, 2015 to Sep 28, 2026.
- DataCedar holds 4,374 daily sessions of UAA history from Apr 22, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
UAA price chart, 2009 to 2026
UAA returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.7% |
| 3 months | -3.5% |
| 6 months | -12.7% |
| Year to date | +3.0% |
| 1 year | +11.9% |
| 3 years | -26.2% |
| 5 years | -81.1% |
| 10 years | -85.5% |
| Since Apr 22, 2009 | +180.6% |
| Compound annual growth, 17.6 years | +6.1% |
UAA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$895.00 on Sep 25, 2015
- All time low close
- MX$34.21 on Apr 22, 2009
- 52 week high
- MX$138.00 on Feb 20, 2026
- 52 week low
- MX$76.80 on Nov 20, 2025
- Deepest drawdown
- -91.4% from Sep 25, 2015 to Sep 28, 2026, not yet recovered
- Best single session
- +397.6% on May 24, 2012
- Worst single session
- -29.0% on May 6, 2022
- Volatility, 1 year annualised
- 57.5%
- Sessions closing higher, 1 year
- 27%
- Growth of 1 since 2009
- 2.8×
- Best calendar year
- 2012, +357%
- Worst calendar year
- 2022, -57%
UAA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Apr 22, 2009; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$92.39 | MX$138.00 | MX$77.00 | MX$96.00 | +2.9% | 113K | 211 |
| 2025 | MX$169.00 | MX$178.50 | MX$76.80 | MX$93.25 | -45.2% | 244.6K | 251 |
| 2024 | MX$150.40 | MX$235.19 | MX$110.00 | MX$170.01 | +10.4% | 239.9K | 251 |
| 2023 | MX$190.00 | MX$237.00 | MX$112.50 | MX$154.00 | -17.2% | 96.8K | 251 |
| 2022 | MX$431.00 | MX$455.00 | MX$131.00 | MX$186.00 | -56.8% | 269.3K | 252 |
| 2021 | MX$350.00 | MX$562.00 | MX$350.00 | MX$431.00 | +23.1% | 1.4M | 253 |
| 2020 | MX$402.01 | MX$402.01 | MX$185.00 | MX$350.00 | -12.9% | 2.1M | 249 |
| 2019 | MX$321.50 | MX$526.50 | MX$321.50 | MX$402.01 | +25.0% | 181.5K | 251 |
| 2018 | MX$308.50 | MX$500.00 | MX$242.00 | MX$321.50 | +4.2% | 690.4K | 243 |
| 2017 | MX$611.00 | MX$673.00 | MX$218.27 | MX$308.50 | -49.5% | 1.4M | 240 |
| 2016 | MX$674.00 | MX$835.00 | MX$578.00 | MX$611.00 | -13.2% | 451.6K | 246 |
| 2015 | MX$501.50 | MX$897.70 | MX$475.18 | MX$704.00 | +40.4% | 912.1K | 250 |
| 2014 | MX$285.67 | MX$514.50 | MX$278.76 | MX$501.50 | +79.3% | 1.2M | 251 |
| 2013 | MX$156.48 | MX$282.96 | MX$156.48 | MX$279.63 | +78.7% | 588.5K | 249 |
| 2012 | MX$34.21 | MX$192.00 | MX$34.21 | MX$156.48 | +357.4% | 103.3K | 248 |
| 2011 | MX$34.21 | MX$34.21 | MX$34.21 | MX$34.21 | 0.0% | 0 | 252 |
| 2010 | MX$34.21 | MX$34.21 | MX$34.21 | MX$34.21 | 0.0% | 0 | 249 |
| 2009 | MX$34.50 | MX$34.50 | MX$34.13 | MX$34.21 | n/a | 509.5K | 177 |
UAA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MX$96.00 | +4.5% |
| October 2026 | MX$91.85 | +19.3% |
| September 2026 | MX$77.00 | -9.4% |
| August 2026 | MX$85.00 | -32.0% |
| July 2026 | MX$125.00 | +12.6% |
| June 2026 | MX$111.00 | +6.0% |
| May 2026 | MX$104.69 | -2.6% |
| April 2026 | MX$107.50 | +2.4% |
| March 2026 | MX$105.00 | -16.6% |
| February 2026 | MX$125.95 | +16.5% |
| January 2026 | MX$108.14 | +16.0% |
| December 2025 | MX$93.25 | +9.7% |
About the UAA data
Daily bars. 4,374 sessions from Apr 22, 2009 to Nov 11, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 22, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bmv%3AUAA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
UAA share price history
