Uniti Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	4.883	4.950	4.629	4.950	7.408	2,176
2023-11-01	4.650	4.650	4.395	4.440	6.644	1,340
2023-10-31	4.280	4.550	4.220	4.540	6.794	1,427
2023-10-30	4.200	4.250	4.080	4.198	6.283	2,776
2023-10-27	4.460	4.460	4.111	4.129	6.180	535
2023-10-26	4.370	4.439	4.310	4.380	6.555	1,203
2023-10-25	4.280	4.330	4.245	4.300	6.436	74
2023-10-24	4.360	4.450	4.360	4.380	6.555	808
2023-10-23	4.260	4.320	4.140	4.320	6.465	369
2023-10-20	4.240	4.320	4.226	4.305	6.443	141
2023-10-19	4.260	4.370	4.192	4.350	6.510	8,037
2023-10-18	4.410	4.440	4.350	4.440	6.645	4,631
2023-10-17	4.620	4.730	4.620	4.730	7.078	278
2023-10-16	4.610	4.711	4.540	4.680	7.004	572
2023-10-13	4.840	4.880	4.571	4.585	6.862	229
2023-10-12	4.770	4.828	4.700	4.828	7.226	335
2023-10-11	4.820	4.825	4.730	4.790	7.169	471
2023-10-10	4.790	4.870	4.745	4.829	7.227	2,538
2023-10-09	4.340	4.550	4.340	4.549	6.808	4,844
2023-10-06	4.309	4.480	4.300	4.480	6.705	2,093
2023-10-05	4.430	4.460	4.285	4.285	6.413	1,329
2023-10-04	4.480	4.501	4.300	4.450	6.660	4,282
2023-10-03	4.500	4.570	4.440	4.460	6.674	606
2023-10-02	4.650	4.700	4.530	4.561	6.825	288
2023-09-29	4.650	4.775	4.650	4.775	7.146	339
2023-09-28	4.321	4.431	4.251	4.431	6.631	2,085
2023-09-27	4.440	4.440	4.365	4.385	6.562	350
2023-09-26	4.485	4.490	4.470	4.470	6.689	316
2023-09-25	4.730	4.781	4.608	4.625	6.922	898
2023-09-22	5.055	5.055	4.770	4.770	7.139	366
2023-09-21	5.085	5.085	5.015	5.015	7.505	813
2023-09-20	5.200	5.200	5.200	5.200	7.782	41
2023-09-19	5.230	5.250	5.190	5.190	7.766	181
2023-09-18	5.310	5.481	5.261	5.261	7.873	935
2023-09-15	5.420	5.589	5.351	5.361	8.022	1,100
2023-09-14	5.195	5.370	5.190	5.341	7.992	1,376
2023-09-13	4.950	4.950	4.780	4.860	7.273	526
2023-09-12	4.840	4.980	4.840	4.971	7.439	612
2023-09-11	4.770	4.930	4.755	4.930	7.377	729
2023-09-08	4.970	4.970	4.805	4.841	7.244	5,967
2023-09-07	5.280	5.290	4.855	5.000	7.482	3,125
2023-09-06	5.550	5.550	5.431	5.480	7.976	10,755
2023-09-05	5.620	5.638	5.575	5.638	8.207	983
2023-09-01	5.529	5.609	5.528	5.539	8.062	2,603
2023-08-31	5.400	5.400	5.380	5.380	7.831	85
2023-08-30	5.310	5.408	5.310	5.408	7.872	786
2023-08-29	5.290	5.340	5.208	5.325	7.751	1,361
2023-08-25	5.130	5.208	5.085	5.105	7.431	1,106
2023-08-24	5.199	5.199	5.165	5.165	7.518	39
2023-08-23	5.050	5.095	5.008	5.095	7.416	701
2023-08-22	5.050	5.050	5.050	5.050	7.350	964
2023-08-21	5.230	5.230	5.061	5.095	7.416	624
2023-08-18	5.085	5.210	5.081	5.151	7.498	4,354
2023-08-16	5.365	5.400	5.350	5.400	7.860	314
2023-08-15	5.530	5.530	5.370	5.400	7.860	970
2023-08-14	5.770	5.770	5.620	5.690	8.282	3,053
2023-08-11	5.878	5.959	5.752	5.752	8.372	4,857
2023-08-10	5.710	5.800	5.651	5.719	8.325	3,345
2023-08-09	5.580	5.791	5.490	5.762	8.387	6,625
2023-08-08	5.262	5.441	5.262	5.441	7.919	2,181

← NewerPage 13 of 19 · 1,125 trading daysOlder →

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.