Under Armour Inc. Cl A historical data

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

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
2021-10-25	20.720	21.110	20.710	21.080	21.080	559
2021-10-22	20.820	20.850	20.544	20.650	20.650	1,777
2021-10-21	20.290	21.130	20.240	20.970	20.970	4,136
2021-10-20	20.370	20.755	20.300	20.300	20.300	2,073
2021-10-19	20.470	20.540	20.302	20.440	20.440	4,109
2021-10-18	20.250	20.380	20.160	20.340	20.340	107
2021-10-15	20.680	20.740	20.630	20.720	20.720	15,153
2021-10-14	20.640	20.680	20.510	20.600	20.600	212

← NewerPage 21 of 21 · 1,243 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.