Under Armour Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 8.580 | 8.860 | 8.550 | 8.581 | 8.581 | 2,853 |
| 2022-09-14 | 8.580 | 8.750 | 8.580 | 8.709 | 8.709 | 214 |
| 2022-09-13 | 8.800 | 8.850 | 8.630 | 8.630 | 8.630 | 4,213 |
| 2022-09-12 | 9.100 | 9.250 | 9.100 | 9.210 | 9.210 | 872 |
| 2022-09-09 | 8.950 | 9.040 | 8.950 | 9.038 | 9.038 | 19 |
| 2022-09-08 | 8.510 | 8.710 | 8.395 | 8.710 | 8.710 | 60 |
| 2022-09-07 | 8.200 | 8.440 | 8.200 | 8.440 | 8.440 | 2,290 |
| 2022-09-06 | 8.310 | 8.310 | 8.060 | 8.248 | 8.248 | 1,100 |
| 2022-09-02 | 8.550 | 8.550 | 8.349 | 8.349 | 8.349 | 619 |
| 2022-09-01 | 8.255 | 8.310 | 8.170 | 8.230 | 8.230 | 2,136 |
| 2022-08-31 | 8.650 | 8.730 | 8.488 | 8.488 | 8.488 | 602 |
| 2022-08-30 | 8.690 | 8.760 | 8.620 | 8.640 | 8.640 | 55 |
| 2022-08-26 | 9.230 | 9.230 | 8.630 | 8.630 | 8.630 | 1,984 |
| 2022-08-25 | 8.980 | 9.350 | 8.980 | 9.180 | 9.180 | 2,101 |
| 2022-08-24 | 9.000 | 9.080 | 8.960 | 9.010 | 9.010 | 105 |
| 2022-08-23 | 8.940 | 9.170 | 8.940 | 9.060 | 9.060 | 302 |
| 2022-08-22 | 8.990 | 9.020 | 8.860 | 8.860 | 8.860 | 353 |
| 2022-08-19 | 9.650 | 9.690 | 9.202 | 9.250 | 9.250 | 757 |
| 2022-08-18 | 9.890 | 9.890 | 9.740 | 9.740 | 9.740 | 1 |
| 2022-08-17 | 10.010 | 10.010 | 9.814 | 9.990 | 9.990 | 1,404 |
| 2022-08-16 | 10.150 | 10.435 | 10.150 | 10.435 | 10.435 | 816 |
| 2022-08-15 | 10.000 | 10.015 | 9.990 | 9.990 | 9.990 | 66 |
| 2022-08-12 | 9.990 | 9.990 | 9.860 | 9.860 | 9.860 | 2 |
| 2022-08-11 | 9.990 | 9.990 | 9.740 | 9.850 | 9.850 | 1,006 |
| 2022-08-10 | 9.510 | 9.750 | 9.510 | 9.720 | 9.720 | 304 |
| 2022-08-09 | 9.640 | 9.640 | 9.095 | 9.170 | 9.170 | 1,369 |
| 2022-08-08 | 9.400 | 9.780 | 9.400 | 9.510 | 9.510 | 1,934 |
| 2022-08-05 | 9.210 | 9.530 | 9.150 | 9.400 | 9.400 | 309 |
| 2022-08-04 | 9.092 | 9.220 | 9.000 | 9.220 | 9.220 | 191 |
| 2022-08-03 | 9.350 | 9.730 | 9.295 | 9.410 | 9.410 | 992 |
| 2022-08-02 | 9.140 | 9.310 | 9.130 | 9.190 | 9.190 | 10,305 |
| 2022-08-01 | 9.090 | 9.340 | 9.090 | 9.289 | 9.289 | 163 |
| 2022-07-29 | 9.000 | 9.090 | 8.910 | 9.090 | 9.090 | 1,605 |
| 2022-07-28 | 8.710 | 8.860 | 8.685 | 8.860 | 8.860 | 104 |
| 2022-07-27 | 8.360 | 8.390 | 8.295 | 8.370 | 8.370 | 92 |
| 2022-07-26 | 8.470 | 8.470 | 8.170 | 8.180 | 8.180 | 174 |
| 2022-07-25 | 8.820 | 8.820 | 8.534 | 8.710 | 8.710 | 1,414 |
| 2022-07-22 | 9.020 | 9.030 | 8.720 | 8.720 | 8.720 | 4,894 |
| 2022-07-21 | 8.820 | 8.868 | 8.740 | 8.860 | 8.860 | 543 |
| 2022-07-20 | 8.740 | 8.928 | 8.740 | 8.890 | 8.890 | 804 |
| 2022-07-19 | 8.500 | 8.750 | 8.500 | 8.750 | 8.750 | 603 |
| 2022-07-18 | 8.550 | 8.650 | 8.350 | 8.350 | 8.350 | 2,449 |
| 2022-07-15 | 8.220 | 8.350 | 8.130 | 8.350 | 8.350 | 4 |
| 2022-07-14 | 8.400 | 8.400 | 8.122 | 8.150 | 8.150 | 3,658 |
| 2022-07-13 | 8.442 | 8.540 | 8.330 | 8.500 | 8.500 | 679 |
| 2022-07-12 | 8.620 | 8.780 | 8.620 | 8.650 | 8.650 | 93 |
| 2022-07-11 | 8.628 | 8.638 | 8.512 | 8.630 | 8.630 | 279 |
| 2022-07-08 | 8.770 | 8.860 | 8.770 | 8.838 | 8.838 | 164 |
| 2022-07-07 | 8.610 | 8.770 | 8.565 | 8.690 | 8.690 | 1,055 |
| 2022-07-06 | 8.750 | 8.750 | 8.460 | 8.500 | 8.500 | 941 |
| 2022-07-05 | 8.340 | 8.680 | 8.265 | 8.670 | 8.670 | 217 |
| 2022-07-01 | 8.280 | 8.430 | 8.280 | 8.335 | 8.335 | 1,246 |
| 2022-06-30 | 8.600 | 8.600 | 8.370 | 8.400 | 8.400 | 432 |
| 2022-06-29 | 8.850 | 8.890 | 8.750 | 8.750 | 8.750 | 2 |
| 2022-06-28 | 9.420 | 9.585 | 9.290 | 9.305 | 9.305 | 653 |
| 2022-06-27 | 9.640 | 9.640 | 9.205 | 9.340 | 9.340 | 310 |
| 2022-06-24 | 9.260 | 9.540 | 9.260 | 9.540 | 9.540 | 684 |
| 2022-06-23 | 8.990 | 9.080 | 8.850 | 8.850 | 8.850 | 51 |
| 2022-06-22 | 8.840 | 9.050 | 8.840 | 8.980 | 8.980 | 245 |
| 2022-06-21 | 9.140 | 9.211 | 8.890 | 8.920 | 8.920 | 4,015 |
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.