Uniti Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 3.885 | 3.885 | 3.759 | 3.759 | 5.288 | 1,419 |
| 2023-05-09 | 3.722 | 3.742 | 3.661 | 3.731 | 5.249 | 3,789 |
| 2023-05-05 | 3.705 | 3.735 | 3.592 | 3.719 | 5.231 | 2,044 |
| 2023-05-04 | 3.279 | 3.550 | 3.279 | 3.440 | 4.839 | 5,644 |
| 2023-05-03 | 3.095 | 3.199 | 3.069 | 3.150 | 4.431 | 9,839 |
| 2023-05-02 | 3.275 | 3.285 | 3.099 | 3.099 | 4.359 | 4,045 |
| 2023-04-28 | 3.100 | 3.439 | 3.100 | 3.402 | 4.785 | 7,890 |
| 2023-04-27 | 2.960 | 3.000 | 2.940 | 3.000 | 4.220 | 5,542 |
| 2023-04-26 | 3.010 | 3.050 | 3.010 | 3.010 | 4.234 | 4,200 |
| 2023-04-25 | 3.099 | 3.115 | 3.041 | 3.052 | 4.293 | 11,053 |
| 2023-04-24 | 3.250 | 3.250 | 3.229 | 3.229 | 4.542 | 2,744 |
| 2023-04-21 | 3.320 | 3.320 | 3.320 | 3.320 | 4.670 | 2,368 |
| 2023-04-20 | 3.438 | 3.438 | 3.438 | 3.438 | 4.836 | 8 |
| 2023-04-19 | 3.399 | 3.462 | 3.399 | 3.452 | 4.855 | 92 |
| 2023-04-18 | 3.560 | 3.579 | 3.465 | 3.465 | 4.874 | 1,657 |
| 2023-04-17 | 3.310 | 3.512 | 3.310 | 3.509 | 4.935 | 610 |
| 2023-04-14 | 3.400 | 3.400 | 3.370 | 3.370 | 4.740 | 1,025 |
| 2023-04-13 | 3.230 | 3.335 | 3.230 | 3.335 | 4.691 | 182 |
| 2023-04-12 | 3.388 | 3.390 | 3.320 | 3.350 | 4.712 | 1,433 |
| 2023-04-11 | 3.152 | 3.228 | 3.152 | 3.228 | 4.541 | 3,078 |
| 2023-04-06 | 3.188 | 3.220 | 3.151 | 3.211 | 4.517 | 6,142 |
| 2023-04-05 | 3.248 | 3.248 | 3.205 | 3.205 | 4.508 | 3,105 |
| 2023-04-04 | 3.375 | 3.375 | 3.250 | 3.250 | 4.572 | 607 |
| 2023-04-03 | 3.489 | 3.499 | 3.429 | 3.445 | 4.846 | 4,283 |
| 2023-03-31 | 3.475 | 3.479 | 3.475 | 3.478 | 4.892 | 266 |
| 2023-03-30 | 3.420 | 3.460 | 3.420 | 3.458 | 4.864 | 1,615 |
| 2023-03-29 | 3.590 | 3.590 | 3.535 | 3.535 | 4.762 | 2,196 |
| 2023-03-28 | 3.478 | 3.480 | 3.462 | 3.462 | 4.663 | 563 |
| 2023-03-27 | 3.470 | 3.470 | 3.470 | 3.470 | 4.674 | 8,655 |
| 2023-03-24 | 3.260 | 3.318 | 3.182 | 3.315 | 4.465 | 1,711 |
| 2023-03-23 | 3.450 | 3.508 | 3.312 | 3.312 | 4.461 | 1,779 |
| 2023-03-22 | 3.568 | 3.568 | 3.528 | 3.550 | 4.782 | 6,071 |
| 2023-03-21 | 3.640 | 3.689 | 3.640 | 3.689 | 4.969 | 523 |
| 2023-03-20 | 3.545 | 3.630 | 3.540 | 3.630 | 4.890 | 2,661 |
| 2023-03-17 | 3.612 | 3.612 | 3.355 | 3.510 | 4.728 | 3,738 |
| 2023-03-16 | 3.690 | 3.759 | 3.660 | 3.759 | 5.063 | 1,305 |
| 2023-03-15 | 3.699 | 3.838 | 3.699 | 3.820 | 5.145 | 1,249 |
| 2023-03-14 | 4.199 | 4.199 | 3.930 | 3.930 | 5.294 | 5,754 |
| 2023-03-13 | 4.223 | 4.389 | 4.190 | 4.370 | 5.886 | 6,004 |
| 2023-03-10 | 4.385 | 4.420 | 4.218 | 4.218 | 5.682 | 5,667 |
| 2023-03-09 | 4.478 | 4.490 | 4.385 | 4.385 | 5.906 | 1,499 |
| 2023-03-08 | 4.660 | 4.660 | 4.488 | 4.488 | 6.045 | 326 |
| 2023-03-07 | 4.935 | 4.935 | 4.732 | 4.732 | 6.374 | 3,998 |
| 2023-03-06 | 5.030 | 5.030 | 4.989 | 5.010 | 6.748 | 380 |
| 2023-03-03 | 5.058 | 5.162 | 5.058 | 5.128 | 6.907 | 2,404 |
| 2023-03-02 | 5.065 | 5.085 | 5.065 | 5.085 | 6.849 | 175 |
| 2023-03-01 | 5.232 | 5.388 | 5.232 | 5.295 | 7.132 | 4,346 |
| 2023-02-28 | 5.805 | 5.805 | 5.538 | 5.565 | 7.496 | 654 |
| 2023-02-27 | 5.628 | 5.765 | 5.628 | 5.688 | 7.662 | 837 |
| 2023-02-24 | 5.568 | 5.600 | 5.428 | 5.578 | 7.513 | 1,175 |
| 2023-02-23 | 5.732 | 5.732 | 5.730 | 5.730 | 7.718 | 321 |
| 2023-02-22 | 5.588 | 5.588 | 5.588 | 5.588 | 7.526 | 1,809 |
| 2023-02-21 | 5.728 | 5.728 | 5.615 | 5.615 | 7.563 | 151 |
| 2023-02-17 | 5.895 | 5.895 | 5.887 | 5.887 | 7.930 | 556 |
| 2023-02-16 | 5.878 | 5.878 | 5.877 | 5.877 | 7.916 | 121 |
| 2023-02-15 | 5.910 | 5.939 | 5.910 | 5.939 | 8.000 | 1,095 |
| 2023-02-14 | 6.028 | 6.049 | 5.965 | 5.965 | 8.035 | 811 |
| 2023-02-13 | 6.030 | 6.078 | 6.020 | 6.065 | 8.169 | 509 |
| 2023-02-09 | 6.180 | 6.185 | 6.160 | 6.185 | 8.331 | 546 |
| 2023-02-08 | 6.265 | 6.265 | 6.095 | 6.099 | 8.216 | 1,642 |
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.