Under Armour Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 8.610 | 8.660 | 8.401 | 8.401 | 8.401 | 1,895 |
| 2024-03-07 | 8.650 | 8.660 | 8.580 | 8.580 | 8.580 | 713 |
| 2024-03-06 | 8.680 | 8.680 | 8.500 | 8.500 | 8.500 | 2,136 |
| 2024-03-05 | 8.720 | 8.841 | 8.679 | 8.740 | 8.740 | 1,626 |
| 2024-03-04 | 8.949 | 8.950 | 8.669 | 8.765 | 8.765 | 20,426 |
| 2024-03-01 | 8.891 | 9.009 | 8.869 | 8.901 | 8.901 | 2,236 |
| 2024-02-29 | 9.100 | 9.100 | 8.901 | 8.955 | 8.955 | 11,615 |
| 2024-02-28 | 8.770 | 9.039 | 8.770 | 9.010 | 9.010 | 3,983 |
| 2024-02-27 | 8.640 | 8.821 | 8.639 | 8.821 | 8.821 | 7,665 |
| 2024-02-26 | 8.390 | 8.560 | 8.350 | 8.481 | 8.481 | 10,339 |
| 2024-02-23 | 8.420 | 8.511 | 8.360 | 8.511 | 8.511 | 906 |
| 2024-02-22 | 8.260 | 8.400 | 8.241 | 8.389 | 8.389 | 5,506 |
| 2024-02-21 | 8.140 | 8.340 | 8.102 | 8.301 | 8.301 | 2,687 |
| 2024-02-20 | 7.965 | 8.109 | 7.921 | 8.109 | 8.109 | 4,088 |
| 2024-02-16 | 8.100 | 8.180 | 8.060 | 8.161 | 8.161 | 2,221 |
| 2024-02-15 | 8.340 | 8.391 | 8.270 | 8.290 | 8.290 | 2,090 |
| 2024-02-14 | 8.100 | 8.218 | 8.009 | 8.218 | 8.218 | 2,874 |
| 2024-02-13 | 8.060 | 8.065 | 7.839 | 7.991 | 7.991 | 8,039 |
| 2024-02-12 | 8.100 | 8.390 | 8.100 | 8.371 | 8.371 | 9,732 |
| 2024-02-09 | 7.790 | 8.199 | 7.770 | 8.045 | 8.045 | 8,786 |
| 2024-02-08 | 8.130 | 8.155 | 7.615 | 7.770 | 7.770 | 15,893 |
| 2024-02-07 | 7.830 | 7.842 | 7.692 | 7.780 | 7.780 | 4,856 |
| 2024-02-06 | 7.670 | 7.902 | 7.670 | 7.899 | 7.899 | 1,911 |
| 2024-02-05 | 7.620 | 7.679 | 7.471 | 7.679 | 7.679 | 5,414 |
| 2024-02-02 | 7.624 | 7.780 | 7.624 | 7.751 | 7.751 | 1,732 |
| 2024-02-01 | 7.732 | 7.740 | 7.530 | 7.720 | 7.720 | 3,678 |
| 2024-01-31 | 7.831 | 7.892 | 7.650 | 7.699 | 7.699 | 4,568 |
| 2024-01-30 | 7.760 | 7.999 | 7.740 | 7.880 | 7.880 | 6,807 |
| 2024-01-29 | 7.670 | 7.705 | 7.649 | 7.705 | 7.705 | 10,643 |
| 2024-01-26 | 7.650 | 7.720 | 7.650 | 7.689 | 7.689 | 1,380 |
| 2024-01-25 | 7.570 | 7.731 | 7.560 | 7.570 | 7.570 | 5,235 |
| 2024-01-24 | 7.789 | 7.890 | 7.550 | 7.550 | 7.550 | 1,887 |
| 2024-01-23 | 7.840 | 7.880 | 7.640 | 7.711 | 7.711 | 3,034 |
| 2024-01-22 | 7.572 | 7.690 | 7.501 | 7.622 | 7.622 | 33,104 |
| 2024-01-19 | 7.500 | 7.500 | 7.291 | 7.490 | 7.490 | 32,199 |
| 2024-01-18 | 7.510 | 7.510 | 7.431 | 7.459 | 7.459 | 226,684 |
| 2024-01-17 | 7.270 | 7.362 | 7.221 | 7.349 | 7.349 | 2,122 |
| 2024-01-16 | 7.725 | 7.730 | 7.371 | 7.379 | 7.379 | 20,112 |
| 2024-01-12 | 8.225 | 8.321 | 7.978 | 8.060 | 8.060 | 2,743 |
| 2024-01-11 | 8.245 | 8.320 | 8.039 | 8.159 | 8.159 | 8,802 |
| 2024-01-10 | 8.335 | 8.419 | 8.231 | 8.385 | 8.385 | 3,906 |
| 2024-01-09 | 8.120 | 8.291 | 8.110 | 8.291 | 8.291 | 3,496 |
| 2024-01-08 | 7.860 | 8.185 | 7.860 | 8.141 | 8.141 | 4,172 |
| 2024-01-05 | 7.915 | 8.018 | 7.881 | 7.949 | 7.949 | 5,829 |
| 2024-01-04 | 8.095 | 8.100 | 7.932 | 7.989 | 7.989 | 5,418 |
| 2024-01-03 | 8.445 | 8.530 | 8.270 | 8.270 | 8.270 | 7,073 |
| 2024-01-02 | 8.730 | 8.781 | 8.651 | 8.749 | 8.749 | 2,499 |
| 2023-12-29 | 8.910 | 8.972 | 8.760 | 8.819 | 8.819 | 803 |
| 2023-12-28 | 8.849 | 8.910 | 8.831 | 8.910 | 8.910 | 9,873 |
| 2023-12-27 | 8.908 | 8.908 | 8.779 | 8.859 | 8.859 | 5,354 |
| 2023-12-22 | 8.660 | 9.100 | 8.660 | 8.959 | 8.959 | 10,201 |
| 2023-12-21 | 9.316 | 9.369 | 9.270 | 9.270 | 9.270 | 5,668 |
| 2023-12-20 | 9.278 | 9.499 | 9.270 | 9.499 | 9.499 | 6,879 |
| 2023-12-19 | 9.060 | 9.430 | 9.060 | 9.389 | 9.389 | 22,704 |
| 2023-12-18 | 8.640 | 9.069 | 8.560 | 9.000 | 9.000 | 8,794 |
| 2023-12-15 | 8.620 | 8.639 | 8.388 | 8.459 | 8.459 | 3,887 |
| 2023-12-14 | 8.780 | 8.900 | 8.611 | 8.611 | 8.611 | 2,398 |
| 2023-12-13 | 8.210 | 8.389 | 8.179 | 8.389 | 8.389 | 4,328 |
| 2023-12-12 | 8.450 | 8.470 | 8.190 | 8.190 | 8.190 | 32,678 |
| 2023-12-11 | 8.450 | 8.710 | 8.450 | 8.530 | 8.530 | 2,906 |
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.