Under Armour Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-14 | 7.320 | 7.471 | 7.320 | 7.409 | 7.409 | 619 |
| 2023-09-13 | 7.199 | 7.289 | 7.119 | 7.289 | 7.289 | 6,966 |
| 2023-09-12 | 7.160 | 7.309 | 7.160 | 7.309 | 7.309 | 537 |
| 2023-09-11 | 7.348 | 7.349 | 7.189 | 7.189 | 7.189 | 3,604 |
| 2023-09-08 | 7.270 | 7.279 | 7.189 | 7.250 | 7.250 | 668 |
| 2023-09-07 | 7.360 | 7.389 | 7.209 | 7.250 | 7.250 | 19,717 |
| 2023-09-06 | 7.620 | 7.669 | 7.401 | 7.401 | 7.401 | 3,044 |
| 2023-09-05 | 7.700 | 7.775 | 7.651 | 7.771 | 7.771 | 4,070 |
| 2023-09-01 | 7.750 | 7.851 | 7.741 | 7.828 | 7.828 | 5,612 |
| 2023-08-31 | 7.650 | 7.739 | 7.633 | 7.681 | 7.681 | 33,412 |
| 2023-08-30 | 7.730 | 7.730 | 7.559 | 7.590 | 7.590 | 42,246 |
| 2023-08-29 | 7.560 | 7.749 | 7.492 | 7.671 | 7.671 | 32,746 |
| 2023-08-25 | 7.180 | 7.229 | 7.021 | 7.120 | 7.120 | 39,093 |
| 2023-08-24 | 7.110 | 7.189 | 7.079 | 7.079 | 7.079 | 37,095 |
| 2023-08-23 | 7.049 | 7.129 | 7.000 | 7.109 | 7.109 | 3,508 |
| 2023-08-22 | 7.270 | 7.272 | 7.155 | 7.159 | 7.159 | 10,683 |
| 2023-08-21 | 7.930 | 7.930 | 7.462 | 7.509 | 7.509 | 12,864 |
| 2023-08-18 | 7.740 | 7.899 | 7.705 | 7.899 | 7.899 | 10,704 |
| 2023-08-17 | 7.880 | 7.880 | 7.751 | 7.779 | 7.779 | 19,546 |
| 2023-08-16 | 7.730 | 7.902 | 7.730 | 7.811 | 7.811 | 15,925 |
| 2023-08-15 | 7.830 | 7.900 | 7.759 | 7.789 | 7.789 | 10,819 |
| 2023-08-14 | 7.780 | 7.845 | 7.759 | 7.821 | 7.821 | 36,789 |
| 2023-08-11 | 7.870 | 7.911 | 7.749 | 7.749 | 7.749 | 36,521 |
| 2023-08-10 | 7.930 | 8.105 | 7.930 | 8.025 | 8.025 | 13,701 |
| 2023-08-09 | 7.730 | 8.092 | 7.730 | 7.862 | 7.862 | 25,693 |
| 2023-08-08 | 7.708 | 7.870 | 7.600 | 7.759 | 7.759 | 14,280 |
| 2023-08-07 | 7.870 | 7.919 | 7.759 | 7.771 | 7.771 | 18,514 |
| 2023-08-04 | 7.865 | 7.981 | 7.798 | 7.980 | 7.980 | 4,032 |
| 2023-08-03 | 7.685 | 7.799 | 7.651 | 7.799 | 7.799 | 9,601 |
| 2023-08-02 | 7.750 | 7.750 | 7.640 | 7.721 | 7.721 | 4,234 |
| 2023-08-01 | 8.000 | 8.000 | 7.865 | 7.949 | 7.949 | 3,659 |
| 2023-07-31 | 8.030 | 8.165 | 8.030 | 8.079 | 8.079 | 24,995 |
| 2023-07-28 | 8.002 | 8.002 | 7.855 | 7.922 | 7.922 | 23,676 |
| 2023-07-27 | 8.120 | 8.152 | 7.988 | 7.988 | 7.988 | 4,210 |
| 2023-07-26 | 7.830 | 8.041 | 7.830 | 8.040 | 8.040 | 2,765 |
| 2023-07-25 | 8.060 | 8.135 | 7.902 | 7.920 | 7.920 | 9,858 |
| 2023-07-24 | 8.080 | 8.219 | 8.080 | 8.132 | 8.132 | 5,153 |
| 2023-07-21 | 8.130 | 8.130 | 8.022 | 8.099 | 8.099 | 724 |
| 2023-07-20 | 8.390 | 8.390 | 8.049 | 8.079 | 8.079 | 8,702 |
| 2023-07-19 | 8.090 | 8.359 | 8.076 | 8.359 | 8.359 | 20,230 |
| 2023-07-18 | 7.720 | 8.009 | 7.720 | 7.909 | 7.909 | 24,850 |
| 2023-07-17 | 7.540 | 7.762 | 7.450 | 7.725 | 7.725 | 8,704 |
| 2023-07-14 | 7.830 | 7.830 | 7.565 | 7.630 | 7.630 | 22,217 |
| 2023-07-13 | 8.020 | 8.110 | 7.901 | 7.925 | 7.925 | 24,829 |
| 2023-07-12 | 7.990 | 8.000 | 7.860 | 7.982 | 7.982 | 8,656 |
| 2023-07-11 | 7.580 | 7.828 | 7.502 | 7.828 | 7.828 | 5,367 |
| 2023-07-10 | 7.380 | 7.589 | 7.380 | 7.502 | 7.502 | 18,501 |
| 2023-07-07 | 7.160 | 7.420 | 7.160 | 7.420 | 7.420 | 14,944 |
| 2023-07-06 | 7.120 | 7.169 | 7.039 | 7.169 | 7.169 | 657 |
| 2023-07-05 | 7.305 | 7.310 | 7.161 | 7.210 | 7.210 | 31,513 |
| 2023-07-03 | 7.290 | 7.470 | 7.290 | 7.375 | 7.375 | 13,355 |
| 2023-06-30 | 7.200 | 7.251 | 7.129 | 7.239 | 7.239 | 4,808 |
| 2023-06-29 | 7.169 | 7.205 | 7.109 | 7.118 | 7.118 | 1,923 |
| 2023-06-28 | 7.215 | 7.219 | 7.035 | 7.138 | 7.138 | 4,683 |
| 2023-06-27 | 7.220 | 7.328 | 7.170 | 7.312 | 7.312 | 2,080 |
| 2023-06-26 | 7.298 | 7.312 | 7.169 | 7.181 | 7.181 | 2,873 |
| 2023-06-23 | 6.998 | 7.172 | 6.989 | 7.169 | 7.169 | 11,334 |
| 2023-06-22 | 7.430 | 7.430 | 7.290 | 7.385 | 7.385 | 6,699 |
| 2023-06-21 | 7.500 | 7.530 | 7.419 | 7.455 | 7.455 | 2,043 |
| 2023-06-20 | 7.810 | 7.810 | 7.520 | 7.520 | 7.520 | 2,133 |
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.