Under Armour Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	8.980	9.160	8.980	9.160	9.160	4
2022-06-16	9.130	9.130	8.860	8.860	8.860	128
2022-06-15	9.610	9.780	9.570	9.570	9.570	52
2022-06-14	9.700	9.740	9.510	9.510	9.510	7,010
2022-06-13	9.790	9.840	9.540	9.660	9.660	488
2022-06-10	10.250	10.386	10.110	10.160	10.160	231
2022-06-09	10.910	10.910	10.640	10.690	10.690	216
2022-06-08	10.860	11.080	10.860	10.955	10.955	1,320
2022-06-07	10.870	10.980	10.771	10.980	10.980	1,146
2022-06-06	11.140	11.260	10.900	11.000	11.000	8,507
2022-06-01	10.720	10.720	10.240	10.355	10.355	1,615
2022-05-31	10.380	10.660	10.220	10.660	10.660	2,169
2022-05-27	10.180	10.300	10.110	10.290	10.290	1,546
2022-05-26	9.900	10.200	9.830	10.200	10.200	244
2022-05-25	9.000	9.790	9.000	9.790	9.790	3,897
2022-05-24	9.520	9.520	8.990	9.130	9.130	337
2022-05-23	9.496	9.590	9.320	9.490	9.490	1,824
2022-05-20	9.440	9.550	9.210	9.335	9.335	3,347
2022-05-19	10.010	10.040	9.160	9.350	9.350	68,187
2022-05-18	11.090	11.160	10.550	10.550	10.550	648
2022-05-17	11.230	11.430	11.080	11.430	11.430	10,313
2022-05-16	10.877	10.970	10.840	10.970	10.970	979
2022-05-13	10.738	11.260	10.720	11.160	11.160	393
2022-05-12	9.940	10.810	9.910	10.770	10.770	257
2022-05-11	10.410	10.420	10.080	10.120	10.120	1,824
2022-05-10	10.580	10.650	10.220	10.650	10.650	738
2022-05-09	10.750	11.000	10.470	10.470	10.470	2,568
2022-05-06	11.350	11.380	10.420	10.830	10.830	14,780
2022-05-05	15.280	15.280	14.370	14.530	14.530	1,428
2022-05-04	15.620	15.620	14.870	14.960	14.960	70
2022-05-03	15.680	15.680	15.148	15.215	15.215	102
2022-04-29	15.685	15.685	15.560	15.560	15.560	515
2022-04-28	15.310	15.405	15.310	15.335	15.335	228
2022-04-27	14.940	14.940	14.940	14.940	14.940	1
2022-04-26	15.692	15.805	14.960	15.000	15.000	3,418
2022-04-25	15.350	15.420	15.330	15.330	15.330	68
2022-04-22	16.150	16.250	15.900	15.900	15.900	426
2022-04-21	16.820	16.890	16.440	16.440	16.440	25
2022-04-20	16.850	16.870	16.770	16.790	16.790	4
2022-04-19	16.140	16.710	16.140	16.710	16.710	1,217
2022-04-14	16.240	16.320	16.040	16.040	16.040	2
2022-04-13	15.870	16.292	15.870	16.255	16.255	1,594
2022-04-12	16.040	16.310	15.960	15.960	15.960	653
2022-04-11	15.760	16.190	15.720	16.020	16.020	12
2022-04-08	16.070	16.235	15.918	16.220	16.220	692
2022-04-07	16.160	16.200	15.770	15.770	15.770	50
2022-04-06	16.152	16.230	15.940	16.010	16.010	85
2022-04-05	16.810	16.880	16.460	16.530	16.530	4
2022-04-04	16.802	17.190	16.800	17.050	17.050	716
2022-04-01	17.200	17.200	16.645	16.645	16.645	203
2022-03-31	17.570	17.570	17.305	17.310	17.310	49
2022-03-30	17.940	17.980	17.660	17.720	17.720	9
2022-03-29	17.810	18.125	17.810	17.940	17.940	1,021
2022-03-28	17.380	17.420	17.140	17.275	17.275	361
2022-03-25	17.330	17.445	17.225	17.445	17.445	174
2022-03-24	17.120	17.355	17.100	17.355	17.355	1,552
2022-03-23	16.965	16.965	16.915	16.915	16.915	355
2022-03-21	17.175	17.175	16.835	16.835	16.835	200
2022-03-18	17.030	17.470	17.030	17.460	17.460	214
2022-03-17	16.870	17.160	16.600	17.160	17.160	1,428

← NewerPage 19 of 21 · 1,235 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.