Under Armour Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 8.430 | 8.570 | 8.420 | 8.420 | 8.420 | 24,173 |
| 2023-12-07 | 8.338 | 8.400 | 8.300 | 8.311 | 8.311 | 10,711 |
| 2023-12-06 | 8.330 | 8.500 | 8.321 | 8.435 | 8.435 | 3,425 |
| 2023-12-05 | 8.440 | 8.470 | 8.175 | 8.245 | 8.245 | 4,873 |
| 2023-12-04 | 8.530 | 8.729 | 8.521 | 8.540 | 8.540 | 2,686 |
| 2023-12-01 | 8.110 | 8.550 | 8.110 | 8.531 | 8.531 | 9,500 |
| 2023-11-30 | 8.240 | 8.241 | 8.061 | 8.140 | 8.140 | 1,489 |
| 2023-11-29 | 8.175 | 8.280 | 8.160 | 8.271 | 8.271 | 2,962 |
| 2023-11-28 | 7.928 | 8.085 | 7.770 | 8.020 | 8.020 | 26,925 |
| 2023-11-27 | 7.650 | 8.050 | 7.640 | 7.985 | 7.985 | 30,049 |
| 2023-11-24 | 7.680 | 7.740 | 7.649 | 7.705 | 7.705 | 478 |
| 2023-11-22 | 7.650 | 7.725 | 7.621 | 7.671 | 7.671 | 2,378 |
| 2023-11-21 | 7.620 | 7.629 | 7.568 | 7.601 | 7.601 | 588 |
| 2023-11-20 | 7.710 | 7.740 | 7.609 | 7.669 | 7.669 | 22,784 |
| 2023-11-17 | 7.700 | 7.730 | 7.641 | 7.680 | 7.680 | 34,971 |
| 2023-11-16 | 7.810 | 7.830 | 7.620 | 7.629 | 7.629 | 22,415 |
| 2023-11-15 | 7.660 | 7.991 | 7.660 | 7.831 | 7.831 | 16,616 |
| 2023-11-14 | 7.250 | 7.700 | 7.250 | 7.619 | 7.619 | 11,085 |
| 2023-11-13 | 7.300 | 7.350 | 6.990 | 7.010 | 7.010 | 25,863 |
| 2023-11-10 | 7.200 | 7.351 | 7.170 | 7.350 | 7.350 | 2,254 |
| 2023-11-09 | 7.480 | 7.547 | 7.300 | 7.300 | 7.300 | 11,823 |
| 2023-11-08 | 7.089 | 7.671 | 7.010 | 7.455 | 7.455 | 12,195 |
| 2023-11-07 | 7.040 | 7.271 | 7.040 | 7.169 | 7.169 | 9,243 |
| 2023-11-06 | 7.260 | 7.280 | 7.120 | 7.120 | 7.120 | 2,936 |
| 2023-11-03 | 7.199 | 7.325 | 7.160 | 7.325 | 7.325 | 4,324 |
| 2023-11-02 | 6.932 | 6.999 | 6.891 | 6.961 | 6.961 | 2,064 |
| 2023-11-01 | 6.830 | 6.840 | 6.652 | 6.720 | 6.720 | 804 |
| 2023-10-31 | 6.740 | 6.869 | 6.740 | 6.869 | 6.869 | 1,010 |
| 2023-10-30 | 6.650 | 6.799 | 6.650 | 6.759 | 6.759 | 5,969 |
| 2023-10-27 | 7.300 | 7.320 | 6.625 | 6.679 | 6.679 | 4,418 |
| 2023-10-26 | 7.270 | 7.299 | 7.220 | 7.290 | 7.290 | 423 |
| 2023-10-25 | 7.150 | 7.330 | 7.150 | 7.279 | 7.279 | 4,375 |
| 2023-10-24 | 7.260 | 7.320 | 7.142 | 7.209 | 7.209 | 12,042 |
| 2023-10-23 | 7.222 | 7.319 | 7.109 | 7.305 | 7.305 | 703 |
| 2023-10-20 | 7.370 | 7.405 | 7.280 | 7.351 | 7.351 | 2,787 |
| 2023-10-19 | 7.270 | 7.569 | 7.270 | 7.549 | 7.549 | 7,377 |
| 2023-10-18 | 7.310 | 7.341 | 7.279 | 7.341 | 7.341 | 8,807 |
| 2023-10-17 | 6.970 | 7.550 | 6.970 | 7.393 | 7.393 | 31,148 |
| 2023-10-16 | 6.660 | 7.030 | 6.660 | 7.019 | 7.019 | 4,325 |
| 2023-10-13 | 6.605 | 6.630 | 6.550 | 6.601 | 6.601 | 1,089 |
| 2023-10-12 | 6.720 | 6.720 | 6.559 | 6.569 | 6.569 | 1,483 |
| 2023-10-11 | 6.640 | 6.715 | 6.640 | 6.645 | 6.645 | 259 |
| 2023-10-10 | 6.800 | 6.849 | 6.630 | 6.630 | 6.630 | 3,709 |
| 2023-10-09 | 6.610 | 6.750 | 6.549 | 6.750 | 6.750 | 8,237 |
| 2023-10-06 | 6.540 | 6.659 | 6.460 | 6.659 | 6.659 | 877 |
| 2023-10-05 | 6.580 | 6.680 | 6.530 | 6.585 | 6.585 | 33,292 |
| 2023-10-04 | 6.610 | 6.610 | 6.509 | 6.599 | 6.599 | 13,697 |
| 2023-10-03 | 6.510 | 6.635 | 6.481 | 6.490 | 6.490 | 3,159 |
| 2023-10-02 | 6.800 | 6.869 | 6.671 | 6.749 | 6.749 | 12,038 |
| 2023-09-29 | 6.830 | 6.949 | 6.789 | 6.791 | 6.791 | 25,421 |
| 2023-09-28 | 6.389 | 6.540 | 6.369 | 6.540 | 6.540 | 7,950 |
| 2023-09-27 | 6.460 | 6.465 | 6.301 | 6.348 | 6.348 | 21,176 |
| 2023-09-26 | 6.490 | 6.559 | 6.425 | 6.429 | 6.429 | 2,924 |
| 2023-09-25 | 6.760 | 6.799 | 6.571 | 6.585 | 6.585 | 4,931 |
| 2023-09-22 | 6.980 | 6.989 | 6.902 | 6.930 | 6.930 | 14,294 |
| 2023-09-21 | 7.018 | 7.041 | 6.950 | 7.019 | 7.019 | 6,325 |
| 2023-09-20 | 7.190 | 7.219 | 7.161 | 7.162 | 7.162 | 1,697 |
| 2023-09-19 | 7.090 | 7.120 | 7.002 | 7.105 | 7.105 | 2,795 |
| 2023-09-18 | 7.340 | 7.340 | 7.119 | 7.129 | 7.129 | 5,177 |
| 2023-09-15 | 7.410 | 7.411 | 7.330 | 7.330 | 7.330 | 1,212 |
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.