Uniti Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 5.223 | 5.360 | 5.210 | 5.360 | 8.248 | 737 |
| 2024-01-31 | 5.370 | 5.450 | 5.360 | 5.450 | 8.387 | 324 |
| 2024-01-30 | 5.440 | 5.440 | 5.360 | 5.370 | 8.264 | 95 |
| 2024-01-29 | 5.440 | 5.468 | 5.390 | 5.400 | 8.310 | 520 |
| 2024-01-26 | 5.550 | 5.550 | 5.440 | 5.490 | 8.448 | 161 |
| 2024-01-25 | 5.540 | 5.540 | 5.360 | 5.360 | 8.248 | 3,301 |
| 2024-01-24 | 5.590 | 5.590 | 5.315 | 5.340 | 8.217 | 136 |
| 2024-01-23 | 5.588 | 5.588 | 5.390 | 5.420 | 8.341 | 262 |
| 2024-01-22 | 5.700 | 5.700 | 5.320 | 5.350 | 8.233 | 1,041 |
| 2024-01-19 | 5.408 | 5.408 | 5.261 | 5.381 | 8.280 | 726 |
| 2024-01-18 | 5.570 | 5.580 | 5.390 | 5.400 | 8.310 | 294 |
| 2024-01-17 | 5.660 | 5.660 | 5.410 | 5.410 | 8.325 | 330 |
| 2024-01-16 | 5.688 | 5.801 | 5.660 | 5.740 | 8.833 | 2,570 |
| 2024-01-12 | 5.720 | 5.790 | 5.700 | 5.749 | 8.847 | 1,603 |
| 2024-01-11 | 5.710 | 5.720 | 5.420 | 5.578 | 8.584 | 1,576 |
| 2024-01-10 | 5.710 | 5.790 | 5.710 | 5.775 | 8.887 | 980 |
| 2024-01-09 | 5.830 | 5.830 | 5.738 | 5.809 | 8.939 | 1,598 |
| 2024-01-08 | 5.820 | 5.945 | 5.819 | 5.931 | 9.127 | 542 |
| 2024-01-05 | 5.770 | 5.941 | 5.770 | 5.888 | 9.061 | 3,988 |
| 2024-01-04 | 5.960 | 5.975 | 5.729 | 5.975 | 9.195 | 2,286 |
| 2024-01-03 | 5.740 | 5.870 | 5.720 | 5.855 | 9.010 | 1,946 |
| 2024-01-02 | 5.790 | 5.905 | 5.770 | 5.878 | 9.045 | 2,480 |
| 2023-12-29 | 5.870 | 5.890 | 5.800 | 5.850 | 9.002 | 173 |
| 2023-12-28 | 5.812 | 5.900 | 5.780 | 5.900 | 9.079 | 907 |
| 2023-12-27 | 5.805 | 5.850 | 5.775 | 5.845 | 8.995 | 874 |
| 2023-12-22 | 5.490 | 5.490 | 5.420 | 5.420 | 8.341 | 115 |
| 2023-12-21 | 5.432 | 5.450 | 5.370 | 5.440 | 8.371 | 790 |
| 2023-12-20 | 5.790 | 5.790 | 5.500 | 5.500 | 8.464 | 3,226 |
| 2023-12-19 | 5.530 | 5.690 | 5.530 | 5.680 | 8.741 | 178 |
| 2023-12-18 | 5.650 | 5.650 | 5.490 | 5.580 | 8.587 | 366 |
| 2023-12-15 | 5.780 | 5.780 | 5.591 | 5.615 | 8.641 | 430 |
| 2023-12-14 | 5.820 | 5.970 | 5.690 | 5.739 | 8.832 | 1,857 |
| 2023-12-13 | 5.400 | 5.460 | 5.329 | 5.460 | 8.171 | 361 |
| 2023-12-12 | 5.430 | 5.540 | 5.340 | 5.480 | 8.201 | 609 |
| 2023-12-11 | 5.470 | 5.490 | 5.390 | 5.471 | 8.188 | 2,290 |
| 2023-12-08 | 5.540 | 5.620 | 5.435 | 5.461 | 8.173 | 1,265 |
| 2023-12-07 | 5.880 | 5.880 | 5.610 | 5.690 | 8.515 | 2,110 |
| 2023-12-06 | 5.710 | 5.871 | 5.710 | 5.730 | 8.575 | 371 |
| 2023-12-05 | 5.900 | 5.970 | 5.810 | 5.889 | 8.813 | 1,733 |
| 2023-12-04 | 5.800 | 5.890 | 5.770 | 5.862 | 8.773 | 828 |
| 2023-12-01 | 5.510 | 5.770 | 5.510 | 5.770 | 8.635 | 1,357 |
| 2023-11-30 | 5.570 | 5.630 | 5.490 | 5.551 | 8.308 | 892 |
| 2023-11-29 | 5.540 | 5.620 | 5.490 | 5.540 | 8.291 | 210 |
| 2023-11-28 | 5.320 | 5.470 | 5.300 | 5.441 | 8.143 | 203 |
| 2023-11-27 | 5.310 | 5.520 | 5.310 | 5.520 | 8.261 | 172 |
| 2023-11-24 | 5.366 | 5.530 | 5.360 | 5.495 | 8.224 | 565 |
| 2023-11-22 | 5.370 | 5.379 | 5.370 | 5.379 | 8.050 | 23 |
| 2023-11-21 | 5.400 | 5.510 | 5.350 | 5.471 | 8.188 | 986 |
| 2023-11-20 | 5.440 | 5.440 | 5.307 | 5.350 | 8.007 | 3,848 |
| 2023-11-17 | 5.290 | 5.328 | 5.221 | 5.328 | 7.974 | 1,119 |
| 2023-11-16 | 5.300 | 5.340 | 5.165 | 5.200 | 7.782 | 850 |
| 2023-11-15 | 5.290 | 5.402 | 5.255 | 5.255 | 7.864 | 561 |
| 2023-11-14 | 5.080 | 5.310 | 5.080 | 5.150 | 7.707 | 11,228 |
| 2023-11-13 | 4.640 | 4.695 | 4.570 | 4.601 | 6.886 | 757 |
| 2023-11-10 | 4.800 | 4.800 | 4.643 | 4.760 | 7.124 | 2,164 |
| 2023-11-09 | 4.860 | 4.860 | 4.731 | 4.778 | 7.151 | 177 |
| 2023-11-08 | 4.820 | 4.900 | 4.741 | 4.760 | 7.124 | 2,170 |
| 2023-11-07 | 5.200 | 5.270 | 4.762 | 4.815 | 7.206 | 14,154 |
| 2023-11-06 | 5.190 | 5.250 | 5.100 | 5.240 | 7.842 | 376 |
| 2023-11-03 | 5.000 | 5.330 | 5.000 | 5.182 | 7.755 | 4,912 |
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.