Under Armour Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	16.484	16.900	16.340	16.680	16.680	1,064
2022-03-15	15.690	16.152	15.690	16.130	16.130	303
2022-03-14	15.380	15.700	15.380	15.640	15.640	205
2022-03-11	15.400	15.580	15.400	15.580	15.580	163
2022-03-10	14.980	15.320	14.880	15.210	15.210	7,005
2022-03-09	15.090	15.310	15.020	15.310	15.310	2,402
2022-03-08	13.920	14.700	13.850	14.650	14.650	115
2022-03-07	15.200	15.240	14.036	14.075	14.075	1,038
2022-03-04	16.350	16.350	15.400	15.490	15.490	85
2022-03-03	17.060	17.060	16.650	16.735	16.735	356
2022-03-02	17.310	17.510	17.081	17.490	17.490	1,214
2022-03-01	17.800	17.800	17.250	17.410	17.410	2
2022-02-28	17.480	17.660	17.420	17.621	17.621	61
2022-02-25	17.164	17.690	17.060	17.530	17.530	10,412
2022-02-24	15.510	16.530	15.490	16.530	16.530	3,949
2022-02-23	16.380	16.400	16.020	16.095	16.095	7,135
2022-02-22	16.295	16.548	16.155	16.155	16.155	163
2022-02-18	16.590	16.710	16.440	16.490	16.490	21,532
2022-02-17	17.130	17.310	16.680	16.680	16.680	36,771
2022-02-16	17.550	17.600	17.140	17.220	17.220	7,739
2022-02-15	17.480	17.890	17.350	17.890	17.890	322
2022-02-14	17.440	17.870	17.320	17.589	17.589	13,449
2022-02-11	19.540	19.540	17.570	17.600	17.600	4,567
2022-02-10	19.835	20.630	19.810	20.140	20.140	3,244
2022-02-09	20.100	20.270	20.100	20.170	20.170	6,549
2022-02-08	19.430	20.018	19.400	19.830	19.830	12,746
2022-02-07	19.610	20.200	19.470	19.580	19.580	8,868
2022-02-04	19.035	19.540	19.020	19.518	19.518	408
2022-02-03	19.170	19.700	19.170	19.360	19.360	334
2022-02-02	19.750	20.140	19.400	19.560	19.560	1,383
2022-02-01	19.110	19.405	18.910	18.910	18.910	1,867
2022-01-31	18.140	18.735	18.140	18.628	18.628	660
2022-01-28	18.160	18.210	17.680	18.020	18.020	7,001
2022-01-27	18.380	18.820	17.948	17.990	17.990	6,597
2022-01-26	18.910	18.948	18.651	18.680	18.680	714
2022-01-25	18.900	18.900	18.400	18.400	18.400	802
2022-01-24	18.350	18.790	18.220	18.790	18.790	2,390
2022-01-21	18.760	19.300	18.430	18.930	18.930	4,147
2022-01-20	18.860	19.440	18.850	19.215	19.215	2,134
2022-01-19	19.020	19.320	18.900	19.090	19.090	1,232
2022-01-18	19.130	19.160	18.860	18.860	18.860	270
2022-01-14	18.965	18.990	18.390	18.500	18.500	3,108
2022-01-13	19.650	19.700	19.352	19.408	19.408	955
2022-01-12	19.560	20.048	19.515	19.558	19.558	1,499
2022-01-11	19.520	19.520	18.985	19.422	19.422	2,223
2022-01-10	19.040	19.460	18.949	19.330	19.330	3,259
2022-01-07	20.700	20.700	20.005	20.008	20.008	3,641
2022-01-06	20.655	20.880	20.262	20.772	20.772	6,988
2022-01-05	21.410	21.555	21.195	21.195	21.195	1,636
2022-01-04	22.010	22.050	21.285	21.580	21.580	1,473
2021-12-31	21.070	21.160	20.930	21.035	21.035	22
2021-12-30	21.190	21.420	21.150	21.280	21.280	330
2021-12-29	20.950	21.360	20.950	21.150	21.150	176
2021-12-23	20.500	20.670	20.350	20.670	20.670	7
2021-12-22	20.400	20.460	20.095	20.460	20.460	133
2021-12-21	20.260	20.510	20.260	20.440	20.440	320
2021-12-20	20.930	20.930	19.835	19.850	19.850	512
2021-12-17	21.080	21.220	20.760	20.920	20.920	324
2021-12-16	21.510	22.050	21.492	21.530	21.530	3,457
2021-12-15	22.420	22.510	21.630	21.935	21.935	1,208

← NewerPage 20 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.