Under Armour Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	8.500	8.630	8.500	8.620	8.620	2,149
2023-03-16	8.150	8.638	8.150	8.607	8.607	34,874
2023-03-15	7.995	8.150	7.988	8.140	8.140	1,340
2023-03-14	8.455	8.600	8.340	8.350	8.350	12,163
2023-03-13	8.400	8.520	8.312	8.328	8.328	3,786
2023-03-10	9.020	9.080	8.890	8.890	8.890	2,034
2023-03-09	9.268	9.268	9.268	9.268	9.268	740
2023-03-08	9.461	9.461	9.398	9.398	9.398	3,215
2023-03-07	9.641	9.745	9.566	9.628	9.628	553
2023-03-06	10.120	10.130	9.660	9.660	9.660	14,804
2023-03-03	10.025	10.040	9.900	10.032	10.032	1,508
2023-03-02	9.800	10.010	9.799	9.990	9.990	1,968
2023-03-01	9.960	9.970	9.866	9.866	9.866	182
2023-02-28	9.800	10.145	9.798	10.085	10.085	609
2023-02-27	9.948	10.028	9.800	9.800	9.800	2,377
2023-02-24	9.778	9.778	9.775	9.775	9.775	637
2023-02-23	9.880	9.880	9.880	9.880	9.880	234
2023-02-22	10.140	10.185	10.015	10.015	10.015	858
2023-02-21	10.276	10.276	10.035	10.035	10.035	1,085
2023-02-17	10.306	10.560	10.190	10.560	10.560	3,788
2023-02-16	10.647	10.647	10.612	10.628	10.628	367
2023-02-15	10.535	10.652	10.532	10.652	10.652	1,395
2023-02-14	10.555	10.850	10.555	10.850	10.850	8,070
2023-02-13	10.535	10.750	10.535	10.750	10.750	131
2023-02-10	10.653	10.752	10.535	10.620	10.620	659
2023-02-09	11.428	11.428	10.905	11.200	11.200	663
2023-02-08	12.035	12.135	10.855	10.965	10.965	20,621
2023-02-07	12.205	12.335	11.982	12.145	12.145	3,953
2023-02-06	12.558	12.558	12.202	12.225	12.225	750
2023-02-03	12.590	12.975	12.590	12.858	12.858	10,251
2023-02-02	12.910	13.015	12.755	13.012	13.012	5,398
2023-02-01	12.426	12.457	12.421	12.421	12.421	914
2023-01-31	12.238	12.395	12.238	12.395	12.395	3,354
2023-01-30	12.110	12.190	12.108	12.148	12.148	8,682
2023-01-27	11.890	12.270	11.890	12.270	12.270	1,791
2023-01-26	11.511	11.511	11.511	11.511	11.511	90
2023-01-25	11.421	11.421	11.421	11.421	11.421	791
2023-01-24	11.898	11.940	11.742	11.742	11.742	244,791
2023-01-23	11.740	11.965	11.740	11.965	11.965	9,040
2023-01-20	11.575	11.575	11.575	11.575	11.575	40
2023-01-19	11.532	11.532	11.290	11.395	11.395	3,349
2023-01-18	12.010	12.119	11.802	11.839	11.839	2,751
2023-01-17	11.675	12.084	11.675	12.018	12.018	1,570
2023-01-13	11.185	11.495	11.185	11.495	11.495	382
2023-01-12	11.025	11.240	10.860	11.240	11.240	432
2023-01-11	10.895	10.895	10.853	10.853	10.853	243
2023-01-10	10.845	10.860	10.795	10.825	10.825	1,660
2023-01-09	10.893	10.893	10.772	10.772	10.772	871
2023-01-06	10.687	10.739	10.687	10.739	10.739	388
2023-01-05	10.445	10.533	10.330	10.533	10.533	953
2023-01-04	10.460	10.640	10.458	10.640	10.640	4,244
2023-01-03	10.367	10.370	10.142	10.229	10.229	2,709
2022-12-30	9.900	9.995	9.900	9.995	9.995	110
2022-12-28	9.870	9.875	9.815	9.815	9.815	450
2022-12-23	9.672	9.672	9.665	9.670	9.670	1,900
2022-12-22	9.690	9.755	9.410	9.410	9.410	931
2022-12-21	9.950	10.005	9.950	10.005	10.005	212
2022-12-19	10.015	10.022	9.470	9.470	9.470	2,163
2022-12-16	10.165	10.165	10.165	10.165	10.165	151
2022-12-15	10.210	10.245	9.963	9.963	9.963	712

← NewerPage 16 of 21 · 1,243 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.