Uniti Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	5.290	5.331	5.229	5.331	7.760	216
2023-08-04	5.285	5.342	5.205	5.341	7.775	422
2023-08-03	5.330	5.330	4.991	4.991	7.265	4,504
2023-08-02	5.405	5.491	5.382	5.480	7.976	790
2023-08-01	5.570	5.570	5.421	5.540	8.064	172
2023-07-31	5.480	5.579	5.470	5.502	8.009	654
2023-07-28	5.426	5.482	5.377	5.419	7.887	664
2023-07-27	5.340	5.392	5.245	5.282	7.688	158
2023-07-26	5.060	5.240	5.060	5.152	7.499	1,033
2023-07-25	5.102	5.102	5.012	5.012	7.295	108
2023-07-24	4.980	5.152	4.980	5.152	7.499	1,327
2023-07-21	5.090	5.139	5.005	5.139	7.480	919
2023-07-20	5.200	5.200	5.002	5.052	7.354	4,887
2023-07-19	4.770	5.210	4.770	5.162	7.514	541
2023-07-18	4.392	4.688	4.390	4.640	6.754	1,918
2023-07-17	4.730	4.730	4.489	4.499	6.548	523
2023-07-14	5.015	5.030	4.748	4.748	6.911	1,574
2023-07-13	4.965	5.105	4.965	5.105	7.431	4,560
2023-07-12	5.080	5.100	5.080	5.100	7.424	135
2023-07-11	4.907	4.907	4.855	4.870	7.089	1,369
2023-07-10	4.940	5.029	4.940	4.985	7.256	60
2023-07-07	4.800	4.975	4.800	4.960	7.220	1,807
2023-07-06	4.840	4.840	4.701	4.727	6.880	549
2023-07-05	4.758	5.069	4.758	4.945	7.198	8,556
2023-07-03	4.700	4.790	4.682	4.790	6.972	1,635
2023-06-30	4.810	4.810	4.675	4.675	6.805	1,692
2023-06-29	4.665	4.665	4.622	4.622	6.727	85
2023-06-28	4.542	4.542	4.542	4.542	6.611	170
2023-06-27	4.520	4.535	4.455	4.530	6.594	17
2023-06-26	4.135	4.459	4.135	4.459	6.490	2,191
2023-06-23	4.191	4.191	4.149	4.185	6.092	1,836
2023-06-22	4.210	4.242	4.182	4.240	6.172	4,987
2023-06-21	4.320	4.460	4.320	4.375	6.368	2,676
2023-06-20	4.430	4.469	4.428	4.469	6.504	531
2023-06-16	4.450	4.530	4.438	4.440	6.463	2,151
2023-06-15	4.340	4.432	4.326	4.432	6.451	774
2023-06-14	4.770	4.770	4.461	4.461	6.275	1,467
2023-06-13	4.470	4.701	4.470	4.659	6.553	4,254
2023-06-12	4.400	4.400	4.330	4.330	6.091	504
2023-06-09	4.298	4.325	4.298	4.308	6.060	333
2023-06-08	4.360	4.365	4.199	4.365	6.140	4,382
2023-06-07	4.080	4.292	4.080	4.275	6.013	1,772
2023-06-06	3.899	4.115	3.899	3.990	5.612	5,355
2023-06-05	3.850	3.850	3.749	3.829	5.386	6,705
2023-06-02	3.751	3.832	3.749	3.832	5.390	69
2023-06-01	3.659	3.740	3.597	3.740	5.261	767
2023-05-31	3.730	3.730	3.602	3.602	5.066	52
2023-05-30	3.680	3.710	3.615	3.690	5.191	5,741
2023-05-26	3.449	3.449	3.400	3.400	4.783	302
2023-05-25	3.495	3.511	3.490	3.509	4.935	396
2023-05-24	3.748	3.748	3.550	3.550	4.994	923
2023-05-23	3.930	4.070	3.930	4.065	5.718	1,087
2023-05-22	3.690	3.869	3.650	3.869	5.442	734
2023-05-19	3.800	3.802	3.675	3.675	5.169	484
2023-05-18	3.770	3.770	3.595	3.605	5.071	484
2023-05-17	3.449	3.752	3.440	3.752	5.277	11,515
2023-05-16	3.759	3.760	3.625	3.630	5.106	562
2023-05-15	3.695	3.770	3.695	3.770	5.303	1,382
2023-05-12	3.585	3.610	3.565	3.602	5.067	4,783
2023-05-11	3.720	3.755	3.632	3.755	5.282	1,049

← NewerPage 14 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.