Uniti Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.670 | 3.710 | 3.540 | 3.549 | 5.886 | 11,491 |
| 2024-07-26 | 3.680 | 3.700 | 3.609 | 3.680 | 6.104 | 5,459 |
| 2024-07-25 | 3.520 | 3.610 | 3.510 | 3.590 | 5.955 | 9,868 |
| 2024-07-24 | 3.570 | 3.659 | 3.540 | 3.540 | 5.872 | 333 |
| 2024-07-23 | 3.680 | 3.765 | 3.651 | 3.751 | 6.222 | 2,044 |
| 2024-07-22 | 3.690 | 3.690 | 3.589 | 3.621 | 6.006 | 2,646 |
| 2024-07-19 | 3.690 | 3.730 | 3.612 | 3.720 | 6.170 | 3,952 |
| 2024-07-18 | 3.910 | 3.910 | 3.750 | 3.750 | 6.220 | 10,606 |
| 2024-07-17 | 3.800 | 3.990 | 3.771 | 3.851 | 6.388 | 18,645 |
| 2024-07-16 | 3.820 | 3.862 | 3.740 | 3.850 | 6.386 | 17,931 |
| 2024-07-15 | 3.530 | 3.700 | 3.510 | 3.675 | 6.096 | 10,514 |
| 2024-07-12 | 3.330 | 3.420 | 3.309 | 3.391 | 5.625 | 7,847 |
| 2024-07-11 | 3.150 | 3.315 | 3.140 | 3.255 | 5.399 | 6,698 |
| 2024-07-10 | 3.100 | 3.110 | 3.020 | 3.100 | 5.142 | 2,836 |
| 2024-07-09 | 3.030 | 3.060 | 2.945 | 3.051 | 5.061 | 1,925 |
| 2024-07-08 | 2.770 | 2.980 | 2.770 | 2.979 | 4.941 | 11,197 |
| 2024-07-05 | 2.800 | 2.810 | 2.729 | 2.735 | 4.536 | 5,547 |
| 2024-07-03 | 2.780 | 2.860 | 2.740 | 2.807 | 4.657 | 5,801 |
| 2024-07-02 | 2.750 | 2.760 | 2.699 | 2.750 | 4.561 | 2,008 |
| 2024-07-01 | 2.920 | 2.959 | 2.819 | 2.859 | 4.742 | 6,955 |
| 2024-06-28 | 2.800 | 2.840 | 2.760 | 2.820 | 4.677 | 1,689 |
| 2024-06-27 | 2.710 | 2.825 | 2.710 | 2.759 | 4.576 | 3,250 |
| 2024-06-26 | 2.700 | 2.720 | 2.625 | 2.699 | 4.477 | 1,363 |
| 2024-06-25 | 2.640 | 2.669 | 2.595 | 2.640 | 4.379 | 2,154 |
| 2024-06-24 | 2.860 | 2.940 | 2.715 | 2.719 | 4.510 | 1,868 |
| 2024-06-21 | 2.810 | 2.860 | 2.755 | 2.820 | 4.677 | 2,802 |
| 2024-06-20 | 2.770 | 2.820 | 2.694 | 2.782 | 4.614 | 14,501 |
| 2024-06-18 | 2.650 | 2.675 | 2.575 | 2.631 | 4.364 | 7,285 |
| 2024-06-17 | 2.750 | 2.759 | 2.655 | 2.721 | 4.513 | 12,375 |
| 2024-06-14 | 2.990 | 2.990 | 2.715 | 2.729 | 4.527 | 30,925 |
| 2024-06-13 | 3.230 | 3.230 | 3.050 | 3.095 | 4.885 | 8,651 |
| 2024-06-12 | 3.270 | 3.440 | 3.218 | 3.218 | 5.079 | 6,856 |
| 2024-06-11 | 3.260 | 3.269 | 3.200 | 3.220 | 5.082 | 950 |
| 2024-06-10 | 3.250 | 3.460 | 3.220 | 3.269 | 5.159 | 8,866 |
| 2024-06-07 | 3.180 | 3.259 | 3.150 | 3.249 | 5.128 | 7,212 |
| 2024-06-06 | 3.150 | 3.250 | 3.140 | 3.239 | 5.112 | 11,237 |
| 2024-06-05 | 3.050 | 3.110 | 3.000 | 3.106 | 4.902 | 2,078 |
| 2024-06-04 | 3.220 | 3.220 | 3.090 | 3.090 | 4.877 | 2,454 |
| 2024-06-03 | 3.180 | 3.249 | 3.128 | 3.129 | 4.938 | 3,143 |
| 2024-05-31 | 3.190 | 3.210 | 3.111 | 3.160 | 4.987 | 5,509 |
| 2024-05-30 | 3.100 | 3.229 | 3.081 | 3.199 | 5.049 | 8,612 |
| 2024-05-29 | 3.130 | 3.130 | 3.000 | 3.059 | 4.828 | 10,021 |
| 2024-05-28 | 3.270 | 3.299 | 3.155 | 3.169 | 5.001 | 6,081 |
| 2024-05-24 | 3.270 | 3.330 | 3.200 | 3.240 | 5.114 | 3,203 |
| 2024-05-23 | 3.460 | 3.479 | 3.339 | 3.339 | 5.270 | 4,747 |
| 2024-05-22 | 3.610 | 3.610 | 3.450 | 3.489 | 5.506 | 4,369 |
| 2024-05-21 | 3.620 | 3.639 | 3.520 | 3.520 | 5.556 | 3,412 |
| 2024-05-20 | 3.665 | 3.710 | 3.610 | 3.630 | 5.729 | 3,725 |
| 2024-05-17 | 3.650 | 3.719 | 3.600 | 3.689 | 5.822 | 9,847 |
| 2024-05-16 | 3.780 | 3.850 | 3.690 | 3.698 | 5.836 | 5,333 |
| 2024-05-15 | 4.019 | 4.019 | 3.855 | 3.860 | 6.092 | 6,842 |
| 2024-05-14 | 3.880 | 3.962 | 3.875 | 3.889 | 6.138 | 4,457 |
| 2024-05-13 | 3.900 | 3.920 | 3.749 | 3.810 | 6.013 | 18,079 |
| 2024-05-10 | 3.828 | 3.950 | 3.800 | 3.845 | 6.068 | 1,541 |
| 2024-05-09 | 3.890 | 4.010 | 3.830 | 3.830 | 6.045 | 3,949 |
| 2024-05-08 | 3.858 | 3.930 | 3.670 | 3.930 | 6.203 | 8,934 |
| 2024-05-07 | 3.801 | 3.898 | 3.750 | 3.780 | 5.966 | 8,227 |
| 2024-05-03 | 5.645 | 5.800 | 4.710 | 4.710 | 7.434 | 21,413 |
| 2024-05-02 | 5.822 | 6.050 | 5.812 | 6.040 | 9.533 | 1,856 |
| 2024-05-01 | 5.740 | 5.791 | 5.700 | 5.791 | 9.140 | 222 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-14 | 0.1500 USD |
| 2024-03-27 | 0.1500 USD |
| 2023-12-14 | 0.1500 USD |
| 2023-09-07 | 0.1500 USD |
| 2023-06-15 | 0.1500 USD |
| 2023-03-30 | 0.1500 USD |
| 2022-12-15 | 0.1500 USD |
| 2022-09-08 | 0.1500 USD |
| 2022-06-16 | 0.1500 USD |
| 2022-03-31 | 0.1500 USD |
| 2021-12-16 | 0.1500 USD |
| 2021-09-16 | 0.1500 USD |
| 2021-06-17 | 0.1500 USD |
| 2021-03-31 | 0.1500 USD |
| 2020-12-14 | 0.1500 USD |
| 2020-09-17 | 0.1500 USD |
| 2020-06-25 | 0.1500 USD |
| 2020-03-30 | 0.1500 USD |
| 2019-12-30 | 0.2200 USD |
| 2019-09-27 | 0.0500 USD |
| 2019-06-27 | 0.0500 USD |
| 2019-03-29 | 0.0500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.