Under Armour Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 22.350 | 22.400 | 22.220 | 22.290 | 22.290 | 147 |
| 2021-12-13 | 23.650 | 23.690 | 22.360 | 22.470 | 22.470 | 5,026 |
| 2021-12-10 | 24.120 | 24.120 | 23.460 | 23.560 | 23.560 | 87 |
| 2021-12-09 | 24.020 | 24.100 | 24.010 | 24.010 | 24.010 | 203 |
| 2021-12-08 | 24.580 | 24.580 | 24.320 | 24.432 | 24.432 | 502 |
| 2021-12-07 | 24.380 | 24.750 | 24.380 | 24.750 | 24.750 | 3 |
| 2021-12-06 | 23.510 | 24.090 | 23.220 | 23.970 | 23.970 | 151 |
| 2021-12-03 | 23.570 | 23.630 | 23.290 | 23.360 | 23.360 | 202 |
| 2021-12-02 | 22.850 | 23.198 | 22.635 | 23.198 | 23.198 | 18,221 |
| 2021-12-01 | 24.080 | 24.120 | 23.390 | 23.390 | 23.390 | 230 |
| 2021-11-30 | 24.190 | 24.210 | 23.130 | 23.600 | 23.600 | 4,483 |
| 2021-11-29 | 24.330 | 24.620 | 24.185 | 24.540 | 24.540 | 316 |
| 2021-11-26 | 23.880 | 24.160 | 23.700 | 24.160 | 24.160 | 687 |
| 2021-11-24 | 24.162 | 25.080 | 24.046 | 25.080 | 25.080 | 2,339 |
| 2021-11-23 | 25.192 | 25.260 | 24.752 | 24.752 | 24.752 | 2,674 |
| 2021-11-22 | 26.980 | 27.050 | 25.475 | 25.490 | 25.490 | 1,880 |
| 2021-11-19 | 26.660 | 27.270 | 26.660 | 27.120 | 27.120 | 783 |
| 2021-11-18 | 26.460 | 26.680 | 26.300 | 26.680 | 26.680 | 162 |
| 2021-11-17 | 26.570 | 26.570 | 25.965 | 26.010 | 26.010 | 136,268 |
| 2021-11-16 | 25.880 | 26.788 | 25.772 | 26.662 | 26.662 | 1,833 |
| 2021-11-15 | 25.300 | 25.660 | 25.180 | 25.600 | 25.600 | 422 |
| 2021-11-12 | 24.880 | 25.520 | 24.880 | 25.118 | 25.118 | 605 |
| 2021-11-11 | 24.700 | 25.130 | 24.700 | 24.780 | 24.780 | 410 |
| 2021-11-10 | 24.560 | 25.440 | 24.480 | 24.680 | 24.680 | 2,193 |
| 2021-11-09 | 24.590 | 24.925 | 24.590 | 24.820 | 24.820 | 1,759 |
| 2021-11-08 | 24.970 | 25.120 | 24.720 | 24.870 | 24.870 | 1,748 |
| 2021-11-05 | 26.330 | 26.330 | 24.785 | 24.970 | 24.970 | 14,257 |
| 2021-11-04 | 26.750 | 27.110 | 25.800 | 25.830 | 25.830 | 3,402 |
| 2021-11-03 | 26.230 | 27.260 | 26.190 | 26.580 | 26.580 | 14,205 |
| 2021-11-02 | 24.100 | 26.263 | 21.980 | 25.545 | 25.545 | 210,734 |
| 2021-11-01 | 22.000 | 22.408 | 21.950 | 21.982 | 21.982 | 2,125 |
| 2021-10-29 | 22.040 | 22.480 | 21.820 | 21.950 | 21.950 | 624 |
| 2021-10-28 | 21.790 | 21.970 | 21.690 | 21.810 | 21.810 | 384 |
| 2021-10-27 | 21.550 | 21.840 | 21.345 | 21.840 | 21.840 | 12,700 |
| 2021-10-26 | 21.500 | 21.910 | 21.380 | 21.450 | 21.450 | 501 |
← NewerPage 21 of 21 · 1,235 trading days
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.