Under Armour Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 8.170 | 8.300 | 8.091 | 8.185 | 8.185 | 6,817 |
| 2024-09-03 | 7.654 | 8.139 | 7.650 | 8.139 | 8.139 | 1,793 |
| 2024-08-30 | 7.790 | 7.790 | 7.651 | 7.651 | 7.651 | 1,300 |
| 2024-08-29 | 7.800 | 7.859 | 7.718 | 7.821 | 7.821 | 1,154 |
| 2024-08-28 | 8.201 | 8.201 | 7.760 | 7.760 | 7.760 | 29,485 |
| 2024-08-27 | 8.380 | 8.380 | 8.310 | 8.320 | 8.320 | 1,273 |
| 2024-08-23 | 8.370 | 8.531 | 8.350 | 8.531 | 8.531 | 4,574 |
| 2024-08-22 | 8.430 | 8.430 | 8.331 | 8.371 | 8.371 | 2,276 |
| 2024-08-21 | 8.450 | 8.450 | 8.278 | 8.411 | 8.411 | 5,094 |
| 2024-08-20 | 8.300 | 8.325 | 8.245 | 8.311 | 8.311 | 4,937 |
| 2024-08-19 | 8.000 | 8.291 | 8.000 | 8.275 | 8.275 | 7,041 |
| 2024-08-16 | 8.200 | 8.200 | 7.931 | 8.079 | 8.079 | 2,223 |
| 2024-08-15 | 8.140 | 8.199 | 8.103 | 8.103 | 8.103 | 4,140 |
| 2024-08-14 | 8.150 | 8.150 | 7.895 | 7.915 | 7.915 | 4,604 |
| 2024-08-13 | 7.870 | 8.185 | 7.850 | 8.095 | 8.095 | 18,830 |
| 2024-08-12 | 8.022 | 8.131 | 7.850 | 7.860 | 7.860 | 17,941 |
| 2024-08-09 | 7.745 | 8.090 | 7.696 | 7.970 | 7.970 | 24,187 |
| 2024-08-08 | 6.950 | 7.805 | 6.950 | 7.731 | 7.731 | 139,844 |
| 2024-08-07 | 6.560 | 6.700 | 6.560 | 6.571 | 6.571 | 564 |
| 2024-08-06 | 6.410 | 6.580 | 6.365 | 6.575 | 6.575 | 9,854 |
| 2024-08-05 | 6.290 | 6.465 | 6.080 | 6.449 | 6.449 | 16,502 |
| 2024-08-02 | 6.702 | 6.750 | 6.470 | 6.470 | 6.470 | 4,136 |
| 2024-08-01 | 6.950 | 7.055 | 6.759 | 6.759 | 6.759 | 5,470 |
| 2024-07-31 | 6.970 | 7.025 | 6.939 | 7.025 | 7.025 | 679 |
| 2024-07-30 | 7.000 | 7.000 | 6.890 | 6.979 | 6.979 | 878 |
| 2024-07-29 | 6.860 | 6.889 | 6.819 | 6.870 | 6.870 | 769 |
| 2024-07-26 | 6.840 | 6.875 | 6.789 | 6.831 | 6.831 | 1,681 |
| 2024-07-25 | 6.540 | 6.780 | 6.538 | 6.775 | 6.775 | 2,590 |
| 2024-07-24 | 6.529 | 6.620 | 6.529 | 6.590 | 6.590 | 2,316 |
| 2024-07-23 | 6.550 | 6.678 | 6.465 | 6.631 | 6.631 | 79,104 |
| 2024-07-22 | 6.720 | 6.720 | 6.575 | 6.595 | 6.595 | 1,823 |
| 2024-07-19 | 6.650 | 6.721 | 6.638 | 6.705 | 6.705 | 965 |
| 2024-07-18 | 6.838 | 6.909 | 6.750 | 6.750 | 6.750 | 864 |
| 2024-07-17 | 6.630 | 6.918 | 6.630 | 6.918 | 6.918 | 8,033 |
| 2024-07-16 | 6.550 | 6.650 | 6.500 | 6.629 | 6.629 | 5,484 |
| 2024-07-15 | 6.850 | 6.850 | 6.620 | 6.659 | 6.659 | 1,266 |
| 2024-07-12 | 7.050 | 7.050 | 6.868 | 6.881 | 6.881 | 2,005 |
| 2024-07-11 | 6.900 | 7.029 | 6.900 | 6.919 | 6.919 | 3,693 |
| 2024-07-10 | 6.850 | 6.850 | 6.730 | 6.839 | 6.839 | 3,855 |
| 2024-07-09 | 6.830 | 6.865 | 6.679 | 6.755 | 6.755 | 9,028 |
| 2024-07-08 | 6.450 | 6.840 | 6.450 | 6.830 | 6.830 | 13,262 |
| 2024-07-05 | 6.501 | 6.505 | 6.351 | 6.420 | 6.420 | 4,732 |
| 2024-07-03 | 6.445 | 6.559 | 6.399 | 6.399 | 6.399 | 1,314 |
| 2024-07-02 | 6.488 | 6.530 | 6.331 | 6.339 | 6.339 | 8,043 |
| 2024-07-01 | 6.700 | 6.750 | 6.447 | 6.468 | 6.468 | 12,047 |
| 2024-06-28 | 6.755 | 6.787 | 6.605 | 6.651 | 6.651 | 157,723 |
| 2024-06-27 | 6.970 | 6.970 | 6.829 | 6.855 | 6.855 | 9,845 |
| 2024-06-26 | 6.970 | 7.081 | 6.920 | 7.071 | 7.071 | 2,022 |
| 2024-06-25 | 7.120 | 7.130 | 6.925 | 6.935 | 6.935 | 1,507 |
| 2024-06-24 | 6.782 | 7.220 | 6.691 | 7.135 | 7.135 | 10,225 |
| 2024-06-21 | 7.008 | 7.071 | 6.995 | 7.015 | 7.015 | 14,377 |
| 2024-06-20 | 6.970 | 7.102 | 6.860 | 7.021 | 7.021 | 28,738 |
| 2024-06-18 | 6.900 | 6.901 | 6.789 | 6.859 | 6.859 | 846 |
| 2024-06-17 | 6.650 | 6.985 | 6.611 | 6.985 | 6.985 | 4,752 |
| 2024-06-14 | 6.660 | 6.759 | 6.660 | 6.751 | 6.751 | 1,096 |
| 2024-06-13 | 6.760 | 6.775 | 6.665 | 6.751 | 6.751 | 9,852 |
| 2024-06-12 | 6.930 | 6.965 | 6.831 | 6.831 | 6.831 | 5,488 |
| 2024-06-11 | 6.750 | 6.800 | 6.750 | 6.789 | 6.789 | 1,917 |
| 2024-06-10 | 6.819 | 6.902 | 6.800 | 6.825 | 6.825 | 5,515 |
| 2024-06-07 | 6.860 | 7.015 | 6.860 | 6.990 | 6.990 | 1,057 |
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.