Uniti Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.620 | 5.660 | 5.585 | 5.605 | 8.846 | 488 |
| 2024-04-29 | 5.795 | 5.800 | 5.710 | 5.752 | 9.078 | 306 |
| 2024-04-26 | 5.580 | 5.750 | 5.580 | 5.750 | 9.075 | 244 |
| 2024-04-25 | 5.490 | 5.580 | 5.490 | 5.570 | 8.791 | 198 |
| 2024-04-24 | 5.770 | 5.950 | 5.770 | 5.930 | 9.359 | 1,250 |
| 2024-04-23 | 5.350 | 5.390 | 5.340 | 5.390 | 8.507 | 200 |
| 2024-04-22 | 5.320 | 5.330 | 5.275 | 5.275 | 8.325 | 150 |
| 2024-04-19 | 5.287 | 5.390 | 5.280 | 5.355 | 8.452 | 613 |
| 2024-04-18 | 5.340 | 5.360 | 5.310 | 5.340 | 8.428 | 235 |
| 2024-04-17 | 5.600 | 5.600 | 5.300 | 5.360 | 8.460 | 6,301 |
| 2024-04-16 | 5.438 | 5.438 | 5.320 | 5.435 | 8.578 | 601 |
| 2024-04-15 | 5.640 | 5.770 | 5.509 | 5.519 | 8.710 | 1,204 |
| 2024-04-12 | 5.690 | 5.690 | 5.595 | 5.640 | 8.901 | 391 |
| 2024-04-11 | 5.790 | 5.840 | 5.660 | 5.710 | 9.012 | 313 |
| 2024-04-10 | 5.710 | 5.830 | 5.610 | 5.610 | 8.854 | 588 |
| 2024-04-09 | 5.750 | 5.870 | 5.720 | 5.870 | 9.264 | 90 |
| 2024-04-08 | 5.650 | 5.780 | 5.650 | 5.680 | 8.965 | 578 |
| 2024-04-05 | 5.640 | 5.650 | 5.600 | 5.640 | 8.901 | 100 |
| 2024-04-04 | 5.860 | 5.860 | 5.860 | 5.860 | 9.249 | 4 |
| 2024-04-03 | 5.838 | 5.838 | 5.710 | 5.752 | 9.078 | 247 |
| 2024-04-02 | 5.820 | 5.839 | 5.790 | 5.819 | 9.184 | 563 |
| 2024-03-28 | 5.950 | 5.950 | 5.855 | 5.855 | 9.241 | 3,137 |
| 2024-03-27 | 5.925 | 5.992 | 5.843 | 5.992 | 9.457 | 1,313 |
| 2024-03-26 | 6.070 | 6.100 | 5.990 | 6.005 | 9.241 | 2,108 |
| 2024-03-25 | 6.090 | 6.090 | 6.045 | 6.060 | 9.325 | 165 |
| 2024-03-22 | 6.370 | 6.370 | 6.045 | 6.060 | 9.325 | 260 |
| 2024-03-21 | 6.348 | 6.365 | 6.242 | 6.275 | 9.656 | 4,994 |
| 2024-03-20 | 6.110 | 6.199 | 6.080 | 6.180 | 9.510 | 179 |
| 2024-03-19 | 6.100 | 6.232 | 6.100 | 6.190 | 9.525 | 2,294 |
| 2024-03-18 | 6.260 | 6.260 | 6.129 | 6.140 | 9.449 | 195 |
| 2024-03-15 | 6.185 | 6.310 | 6.185 | 6.200 | 9.541 | 267 |
| 2024-03-14 | 6.200 | 6.231 | 6.150 | 6.231 | 9.589 | 48 |
| 2024-03-13 | 6.280 | 6.375 | 6.280 | 6.301 | 9.697 | 383 |
| 2024-03-12 | 6.450 | 6.460 | 5.895 | 6.189 | 9.524 | 851 |
| 2024-03-11 | 6.538 | 6.613 | 6.460 | 6.531 | 10.051 | 2,986 |
| 2024-03-08 | 6.650 | 6.670 | 6.531 | 6.550 | 10.079 | 1,073 |
| 2024-03-07 | 6.600 | 6.630 | 6.540 | 6.595 | 10.149 | 143 |
| 2024-03-06 | 6.490 | 6.620 | 6.460 | 6.590 | 10.141 | 734 |
| 2024-03-05 | 6.500 | 6.600 | 6.440 | 6.452 | 9.929 | 455 |
| 2024-03-04 | 6.415 | 6.495 | 6.330 | 6.495 | 9.995 | 2,237 |
| 2024-03-01 | 5.925 | 6.250 | 5.840 | 6.250 | 9.618 | 4,042 |
| 2024-02-29 | 5.480 | 5.790 | 5.460 | 5.790 | 8.910 | 8,274 |
| 2024-02-28 | 5.480 | 5.800 | 5.480 | 5.739 | 8.831 | 84 |
| 2024-02-27 | 5.700 | 5.700 | 5.560 | 5.585 | 8.594 | 794 |
| 2024-02-26 | 5.640 | 5.705 | 5.430 | 5.430 | 8.356 | 300 |
| 2024-02-23 | 5.551 | 5.643 | 5.551 | 5.601 | 8.619 | 391 |
| 2024-02-22 | 5.660 | 5.660 | 5.621 | 5.655 | 8.702 | 104 |
| 2024-02-21 | 5.570 | 5.580 | 5.510 | 5.530 | 8.510 | 1,959 |
| 2024-02-20 | 5.080 | 5.619 | 5.060 | 5.619 | 8.646 | 1,536 |
| 2024-02-16 | 5.100 | 5.140 | 5.020 | 5.140 | 7.910 | 282 |
| 2024-02-15 | 5.110 | 5.200 | 5.070 | 5.200 | 8.002 | 52 |
| 2024-02-14 | 4.970 | 5.020 | 4.930 | 5.020 | 7.725 | 176 |
| 2024-02-13 | 4.950 | 4.950 | 4.830 | 4.930 | 7.587 | 1,041 |
| 2024-02-12 | 4.935 | 5.200 | 4.901 | 5.180 | 7.971 | 967 |
| 2024-02-09 | 4.834 | 4.844 | 4.670 | 4.790 | 7.371 | 3,903 |
| 2024-02-08 | 4.995 | 5.000 | 4.870 | 4.880 | 7.510 | 1,182 |
| 2024-02-07 | 5.025 | 5.080 | 4.950 | 5.030 | 7.740 | 3,198 |
| 2024-02-06 | 5.120 | 5.180 | 5.070 | 5.080 | 7.817 | 298 |
| 2024-02-05 | 5.070 | 5.130 | 5.030 | 5.120 | 7.879 | 1,812 |
| 2024-02-02 | 5.165 | 5.260 | 5.155 | 5.212 | 8.020 | 188 |
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.