Under Armour Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 9.680 | 9.911 | 9.615 | 9.615 | 9.615 | 14,362 |
| 2024-11-26 | 9.640 | 9.670 | 9.440 | 9.594 | 9.594 | 13,804 |
| 2024-11-25 | 9.700 | 9.895 | 9.645 | 9.739 | 9.739 | 9,047 |
| 2024-11-22 | 9.360 | 9.703 | 9.360 | 9.451 | 9.451 | 23,103 |
| 2024-11-21 | 9.110 | 9.305 | 9.054 | 9.249 | 9.249 | 4,093 |
| 2024-11-20 | 9.270 | 9.300 | 8.975 | 9.000 | 9.000 | 6,750 |
| 2024-11-19 | 9.570 | 9.596 | 9.316 | 9.489 | 9.489 | 18,774 |
| 2024-11-18 | 9.910 | 9.936 | 9.579 | 9.625 | 9.625 | 17,557 |
| 2024-11-15 | 9.910 | 9.910 | 9.615 | 9.805 | 9.805 | 5,231 |
| 2024-11-14 | 9.785 | 10.110 | 9.785 | 9.981 | 9.981 | 50,922 |
| 2024-11-13 | 9.640 | 9.960 | 9.590 | 9.890 | 9.890 | 17,197 |
| 2024-11-12 | 9.568 | 9.809 | 9.385 | 9.605 | 9.605 | 24,218 |
| 2024-11-11 | 9.800 | 9.880 | 9.405 | 9.439 | 9.439 | 143,250 |
| 2024-11-08 | 11.104 | 11.104 | 9.631 | 9.761 | 9.761 | 96,542 |
| 2024-11-07 | 10.350 | 11.887 | 10.290 | 11.549 | 11.549 | 237,312 |
| 2024-11-06 | 9.020 | 9.020 | 8.770 | 8.885 | 8.885 | 13,365 |
| 2024-11-05 | 8.610 | 8.880 | 8.525 | 8.839 | 8.839 | 29,107 |
| 2024-11-04 | 8.490 | 8.679 | 8.490 | 8.661 | 8.661 | 1,003 |
| 2024-11-01 | 8.570 | 8.615 | 8.495 | 8.519 | 8.519 | 776 |
| 2024-10-31 | 8.775 | 8.775 | 8.473 | 8.550 | 8.550 | 5,269 |
| 2024-10-30 | 8.660 | 8.854 | 8.660 | 8.685 | 8.685 | 1,700 |
| 2024-10-29 | 8.631 | 8.865 | 8.610 | 8.865 | 8.865 | 4,099 |
| 2024-10-28 | 8.740 | 8.740 | 8.635 | 8.635 | 8.635 | 90 |
| 2024-10-25 | 8.690 | 8.839 | 8.664 | 8.669 | 8.669 | 4,039 |
| 2024-10-24 | 8.680 | 8.726 | 8.600 | 8.619 | 8.619 | 1,445 |
| 2024-10-23 | 8.875 | 8.900 | 8.545 | 8.545 | 8.545 | 3,149 |
| 2024-10-22 | 9.000 | 9.155 | 8.960 | 8.971 | 8.971 | 3,651 |
| 2024-10-21 | 9.300 | 9.309 | 8.980 | 9.100 | 9.100 | 6,394 |
| 2024-10-18 | 9.500 | 9.558 | 9.401 | 9.408 | 9.408 | 1,764 |
| 2024-10-17 | 9.465 | 9.554 | 9.361 | 9.491 | 9.491 | 16,705 |
| 2024-10-16 | 9.400 | 9.575 | 9.390 | 9.530 | 9.530 | 228,864 |
| 2024-10-15 | 9.100 | 9.480 | 9.080 | 9.450 | 9.450 | 31,825 |
| 2024-10-14 | 8.270 | 8.938 | 8.240 | 8.935 | 8.935 | 3,872 |
| 2024-10-11 | 8.340 | 8.381 | 8.301 | 8.330 | 8.330 | 1,205 |
| 2024-10-10 | 8.390 | 8.390 | 8.270 | 8.379 | 8.379 | 2,306 |
| 2024-10-09 | 8.510 | 8.510 | 8.291 | 8.430 | 8.430 | 619 |
| 2024-10-08 | 8.570 | 8.620 | 8.497 | 8.551 | 8.551 | 2,958 |
| 2024-10-07 | 8.520 | 8.800 | 8.442 | 8.545 | 8.545 | 5,975 |
| 2024-10-04 | 8.740 | 9.041 | 8.740 | 8.871 | 8.871 | 4,091 |
| 2024-10-03 | 8.280 | 8.675 | 8.280 | 8.675 | 8.675 | 3,318 |
| 2024-10-02 | 8.720 | 8.770 | 8.590 | 8.679 | 8.679 | 3,027 |
| 2024-10-01 | 8.880 | 8.895 | 8.771 | 8.895 | 8.895 | 517 |
| 2024-09-30 | 8.965 | 8.988 | 8.811 | 8.840 | 8.840 | 4,201 |
| 2024-09-27 | 8.800 | 9.001 | 8.735 | 8.981 | 8.981 | 739,448 |
| 2024-09-26 | 8.550 | 8.765 | 8.505 | 8.765 | 8.765 | 554,124 |
| 2024-09-25 | 8.030 | 8.215 | 7.899 | 8.215 | 8.215 | 3,101 |
| 2024-09-24 | 8.000 | 8.029 | 7.891 | 7.980 | 7.980 | 21,228 |
| 2024-09-23 | 7.815 | 7.990 | 7.535 | 7.801 | 7.801 | 431,968 |
| 2024-09-20 | 7.940 | 8.001 | 7.851 | 7.930 | 7.930 | 1,327 |
| 2024-09-19 | 7.991 | 8.171 | 7.991 | 8.139 | 8.139 | 12,809 |
| 2024-09-18 | 7.820 | 7.821 | 7.688 | 7.779 | 7.779 | 2,794 |
| 2024-09-17 | 7.970 | 7.970 | 7.701 | 7.750 | 7.750 | 4,024 |
| 2024-09-16 | 7.800 | 8.040 | 7.800 | 7.931 | 7.931 | 10,809 |
| 2024-09-13 | 7.350 | 7.620 | 7.330 | 7.555 | 7.555 | 6,262 |
| 2024-09-12 | 6.760 | 7.261 | 6.760 | 7.261 | 7.261 | 3,304 |
| 2024-09-11 | 6.820 | 6.830 | 6.670 | 6.679 | 6.679 | 6,834 |
| 2024-09-10 | 7.300 | 7.300 | 6.710 | 6.745 | 6.745 | 36,460 |
| 2024-09-09 | 7.720 | 7.789 | 7.600 | 7.600 | 7.600 | 11,383 |
| 2024-09-06 | 7.830 | 7.830 | 7.731 | 7.790 | 7.790 | 1,881 |
| 2024-09-05 | 8.180 | 8.190 | 7.920 | 7.950 | 7.950 | 2,735 |
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.