Under Armour Inc. Cl C historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	15.240	15.656	15.240	15.630	15.630	596
2022-02-14	15.430	15.500	15.320	15.320	15.320	4
2022-02-11	16.320	16.320	15.560	15.820	15.820	1,469
2022-02-10	17.100	17.700	17.100	17.650	17.650	221
2022-02-09	17.179	17.410	17.179	17.410	17.410	158
2022-02-08	16.706	16.935	16.634	16.920	16.920	744
2022-02-07	16.440	16.814	16.440	16.540	16.540	5,954
2022-02-04	16.360	16.360	16.360	16.360	16.360	213
2022-02-03	16.380	16.380	16.380	16.380	16.380	1
2022-02-02	16.675	16.835	16.675	16.830	16.830	528
2022-02-01	15.880	16.080	15.880	16.080	16.080	222
2022-01-31	15.579	15.579	15.450	15.450	15.450	3,151
2022-01-28	15.140	15.560	15.000	15.560	15.560	101
2022-01-27	15.950	16.025	15.800	15.905	15.905	3,351
2022-01-25	15.935	15.938	15.935	15.938	15.938	711
2022-01-24	15.762	16.415	15.625	16.415	16.415	726
2022-01-21	16.210	16.210	15.862	15.862	15.862	433
2022-01-20	16.280	16.280	16.255	16.255	16.255	2,025
2022-01-19	16.250	16.470	16.250	16.340	16.340	1
2022-01-18	16.170	16.390	16.100	16.100	16.100	441
2022-01-14	16.105	16.105	15.792	15.792	15.792	210
2022-01-13	16.710	16.710	16.595	16.595	16.595	2,722
2022-01-12	16.830	17.130	16.705	16.705	16.705	233
2022-01-11	16.455	16.455	16.455	16.455	16.455	89
2022-01-10	16.652	16.720	16.350	16.448	16.448	689
2022-01-07	17.090	17.215	17.090	17.128	17.128	262
2022-01-06	17.225	17.330	17.162	17.330	17.330	423
2022-01-05	18.140	18.280	18.040	18.040	18.040	112
2022-01-04	18.510	18.620	18.368	18.368	18.368	755
2021-12-31	17.960	18.050	17.960	18.050	18.050	52
2021-12-30	17.930	18.115	17.930	18.100	18.100	36
2021-12-29	17.840	17.992	17.840	17.992	17.992	36
2021-12-21	17.400	17.540	17.390	17.535	17.535	574
2021-12-20	17.470	17.470	16.960	16.960	16.960	3
2021-12-17	18.010	18.010	17.923	17.923	17.923	11
2021-12-16	18.481	18.810	18.481	18.810	18.810	91
2021-12-15	18.950	18.950	18.875	18.875	18.875	37
2021-12-14	19.139	19.139	19.100	19.100	19.100	52
2021-12-13	20.000	20.030	19.150	19.190	19.190	5,769
2021-12-10	20.000	20.000	20.000	20.000	20.000	200
2021-12-09	20.540	20.540	20.540	20.540	20.540	1
2021-12-07	20.810	21.068	20.810	21.068	21.068	553
2021-12-06	20.000	20.000	19.950	20.000	20.000	1
2021-12-03	20.000	20.000	19.640	19.870	19.870	3
2021-12-02	19.320	19.320	19.320	19.320	19.320	1,062
2021-11-30	20.050	20.050	19.792	19.792	19.792	200
2021-11-29	20.840	20.990	20.840	20.990	20.990	1,287
2021-11-26	20.400	20.470	20.315	20.470	20.470	50
2021-11-24	20.620	21.240	20.620	21.240	21.240	425
2021-11-23	21.232	21.430	21.232	21.430	21.430	805
2021-11-22	22.630	22.630	21.405	21.405	21.405	1,093
2021-11-19	22.480	22.910	22.480	22.820	22.820	1,633
2021-11-18	22.490	22.490	22.490	22.490	22.490	90
2021-11-17	22.440	22.440	22.042	22.045	22.045	369,610
2021-11-16	21.880	22.600	21.880	22.600	22.600	616
2021-11-15	21.370	21.828	21.370	21.735	21.735	165
2021-11-12	21.290	21.482	21.280	21.440	21.440	265
2021-11-10	20.950	21.590	20.950	21.590	21.590	100
2021-11-09	21.030	21.130	20.905	20.905	20.905	296
2021-11-08	21.140	21.310	21.050	21.120	21.120	163

← NewerPage 20 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.