Under Armour Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 10.515 | 10.655 | 10.510 | 10.655 | 10.655 | 1,820 |
| 2022-12-13 | 10.728 | 10.728 | 10.465 | 10.465 | 10.465 | 480 |
| 2022-12-12 | 9.770 | 10.435 | 9.770 | 10.425 | 10.425 | 6,226 |
| 2022-12-09 | 9.498 | 9.648 | 9.498 | 9.505 | 9.505 | 571 |
| 2022-12-07 | 9.355 | 9.355 | 9.350 | 9.350 | 9.350 | 9 |
| 2022-12-05 | 9.870 | 9.870 | 9.615 | 9.655 | 9.655 | 1,999 |
| 2022-12-02 | 10.022 | 10.022 | 10.022 | 10.022 | 10.022 | 400 |
| 2022-12-01 | 9.980 | 10.180 | 9.950 | 9.950 | 9.950 | 155 |
| 2022-11-30 | 9.850 | 9.928 | 9.585 | 9.928 | 9.928 | 3,744 |
| 2022-11-29 | 9.470 | 9.900 | 9.470 | 9.900 | 9.900 | 1,962 |
| 2022-11-28 | 9.540 | 9.685 | 9.450 | 9.450 | 9.450 | 1,992 |
| 2022-11-25 | 9.580 | 9.610 | 9.570 | 9.605 | 9.605 | 501 |
| 2022-11-23 | 9.400 | 9.570 | 9.400 | 9.570 | 9.570 | 2 |
| 2022-11-22 | 9.230 | 9.570 | 9.230 | 9.420 | 9.420 | 8,462 |
| 2022-11-21 | 9.410 | 9.450 | 9.100 | 9.100 | 9.100 | 2,453 |
| 2022-11-18 | 9.690 | 9.730 | 9.380 | 9.489 | 9.489 | 809 |
| 2022-11-17 | 9.230 | 9.380 | 9.230 | 9.340 | 9.340 | 283 |
| 2022-11-16 | 9.360 | 9.460 | 9.210 | 9.440 | 9.440 | 405 |
| 2022-11-15 | 9.450 | 9.710 | 9.380 | 9.550 | 9.550 | 1,084 |
| 2022-11-14 | 9.240 | 9.290 | 9.040 | 9.192 | 9.192 | 37 |
| 2022-11-11 | 8.710 | 9.370 | 8.710 | 9.300 | 9.300 | 227 |
| 2022-11-10 | 8.160 | 8.600 | 8.160 | 8.560 | 8.560 | 644 |
| 2022-11-09 | 7.960 | 8.290 | 7.960 | 7.980 | 7.980 | 4,644 |
| 2022-11-08 | 8.310 | 8.310 | 8.130 | 8.130 | 8.130 | 321 |
| 2022-11-07 | 8.400 | 8.430 | 8.050 | 8.150 | 8.150 | 631 |
| 2022-11-04 | 8.162 | 8.473 | 8.150 | 8.290 | 8.290 | 1,771 |
| 2022-11-03 | 7.390 | 8.285 | 7.390 | 8.005 | 8.005 | 23,961 |
| 2022-11-02 | 7.580 | 7.580 | 7.330 | 7.330 | 7.330 | 103 |
| 2022-11-01 | 7.680 | 7.680 | 7.330 | 7.609 | 7.609 | 903 |
| 2022-10-31 | 7.220 | 7.440 | 7.220 | 7.440 | 7.440 | 1,107 |
| 2022-10-28 | 7.150 | 7.270 | 7.052 | 7.270 | 7.270 | 84 |
| 2022-10-27 | 7.290 | 7.320 | 7.205 | 7.230 | 7.230 | 105 |
| 2022-10-26 | 7.260 | 7.410 | 7.260 | 7.392 | 7.392 | 202 |
| 2022-10-25 | 7.130 | 7.360 | 7.130 | 7.328 | 7.328 | 972 |
| 2022-10-24 | 6.790 | 7.090 | 6.790 | 7.050 | 7.050 | 302 |
| 2022-10-21 | 6.525 | 6.715 | 6.510 | 6.620 | 6.620 | 9,838 |
| 2022-10-20 | 7.005 | 7.070 | 6.682 | 6.682 | 6.682 | 374 |
| 2022-10-19 | 6.970 | 7.130 | 6.790 | 6.790 | 6.790 | 569 |
| 2022-10-18 | 7.390 | 7.505 | 7.220 | 7.220 | 7.220 | 1,063 |
| 2022-10-17 | 7.210 | 7.250 | 7.170 | 7.215 | 7.215 | 637 |
| 2022-10-14 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 1 |
| 2022-10-13 | 6.840 | 7.220 | 6.795 | 7.220 | 7.220 | 506 |
| 2022-10-12 | 7.130 | 7.140 | 7.080 | 7.080 | 7.080 | 400 |
| 2022-10-11 | 6.970 | 7.250 | 6.970 | 7.240 | 7.240 | 3,983 |
| 2022-10-10 | 7.170 | 7.170 | 6.840 | 6.910 | 6.910 | 88 |
| 2022-10-07 | 7.120 | 7.120 | 7.010 | 7.010 | 7.010 | 2 |
| 2022-10-06 | 7.450 | 7.530 | 7.345 | 7.345 | 7.345 | 104 |
| 2022-10-05 | 7.220 | 7.300 | 7.220 | 7.270 | 7.270 | 123 |
| 2022-10-04 | 7.270 | 7.330 | 7.220 | 7.325 | 7.325 | 1,056 |
| 2022-10-03 | 6.740 | 7.110 | 6.670 | 7.110 | 7.110 | 214 |
| 2022-09-30 | 6.695 | 7.060 | 6.480 | 6.920 | 6.920 | 798 |
| 2022-09-29 | 7.790 | 7.790 | 7.370 | 7.370 | 7.370 | 211 |
| 2022-09-28 | 7.790 | 8.089 | 7.790 | 8.020 | 8.020 | 371 |
| 2022-09-27 | 7.700 | 7.755 | 7.541 | 7.541 | 7.541 | 154 |
| 2022-09-26 | 7.658 | 7.748 | 7.570 | 7.570 | 7.570 | 1,939 |
| 2022-09-23 | 7.580 | 7.610 | 7.500 | 7.520 | 7.520 | 3,866 |
| 2022-09-22 | 8.060 | 8.060 | 7.810 | 7.825 | 7.825 | 204 |
| 2022-09-21 | 8.310 | 8.330 | 8.123 | 8.170 | 8.170 | 204 |
| 2022-09-20 | 8.430 | 8.430 | 8.280 | 8.280 | 8.280 | 216 |
| 2022-09-16 | 8.250 | 8.308 | 8.250 | 8.280 | 8.280 | 61 |
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.