Uniti Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	6.295	6.295	6.217	6.270	8.445	1,272
2023-02-06	6.450	6.450	6.359	6.359	8.566	241
2023-02-03	6.600	6.600	6.545	6.570	8.849	332
2023-02-02	6.798	6.800	6.798	6.800	9.159	90
2023-02-01	6.490	6.490	6.490	6.490	8.742	166
2023-01-31	6.532	6.532	6.532	6.532	8.798	604
2023-01-30	6.395	6.425	6.395	6.425	8.654	253
2023-01-27	6.395	6.395	6.395	6.395	8.614	36
2023-01-25	6.165	6.165	6.165	6.165	8.304	30
2023-01-23	6.295	6.295	6.295	6.295	8.479	124
2023-01-18	6.115	6.115	5.935	5.935	7.994	125
2023-01-13	5.999	6.094	5.999	6.094	8.208	90
2023-01-10	5.752	5.752	5.752	5.752	7.748	291
2023-01-09	5.950	5.950	5.912	5.928	7.985	1,170
2023-01-06	5.772	5.772	5.772	5.772	7.775	181
2023-01-05	5.768	5.768	5.760	5.760	7.759	69
2023-01-04	5.890	5.890	5.858	5.890	7.934	258
2023-01-03	5.695	5.695	5.522	5.522	7.438	315
2022-12-30	5.589	5.595	5.495	5.495	7.402	134
2022-12-29	5.641	5.695	5.641	5.655	7.617	2,328
2022-12-22	5.440	5.470	5.388	5.410	7.287	675
2022-12-21	5.544	5.608	5.544	5.608	7.554	722
2022-12-19	5.788	5.788	5.700	5.700	7.678	658
2022-12-15	5.831	5.831	5.796	5.796	7.807	262
2022-12-14	6.210	6.245	6.195	6.195	8.142	846
2022-12-13	6.195	6.208	6.035	6.038	7.936	833
2022-12-12	6.025	6.025	6.025	6.025	7.919	262
2022-12-09	5.895	5.948	5.890	5.948	7.818	362
2022-12-08	6.030	6.030	5.628	5.912	7.770	698
2022-12-07	6.250	6.335	6.250	6.292	8.270	1,439
2022-12-06	7.131	7.131	7.131	7.131	9.372	60
2022-12-05	7.358	7.358	7.278	7.278	9.566	189
2022-12-01	7.770	7.770	7.520	7.547	9.919	205
2022-11-30	7.255	7.445	7.255	7.445	9.785	133
2022-11-28	7.540	7.570	7.540	7.570	9.950	1
2022-11-25	7.465	7.465	7.465	7.465	9.812	121
2022-11-22	7.265	7.265	7.265	7.265	9.549	36
2022-11-21	7.300	7.300	7.260	7.260	9.542	60
2022-11-17	7.343	7.343	7.343	7.343	9.651	1
2022-11-16	7.590	7.590	7.590	7.590	9.976	751
2022-11-15	7.850	7.850	7.850	7.850	10.318	1
2022-11-14	7.720	7.720	7.720	7.720	10.147	1
2022-11-11	7.530	7.530	7.525	7.525	9.891	239
2022-11-10	7.502	7.521	7.501	7.520	9.884	543
2022-11-08	6.970	6.970	6.940	6.940	9.122	1
2022-11-07	6.910	6.910	6.910	6.910	9.082	1
2022-11-04	6.701	6.822	6.690	6.820	8.964	543
2022-11-03	6.985	6.985	6.899	6.900	9.069	845
2022-11-02	7.630	7.630	7.348	7.370	9.687	2,183
2022-11-01	7.830	7.830	7.760	7.760	10.199	1
2022-10-31	7.580	7.809	7.580	7.809	10.264	13
2022-10-27	7.560	7.626	7.555	7.555	9.930	331
2022-10-26	7.675	7.675	7.675	7.675	10.088	1
2022-10-25	7.140	7.580	7.140	7.580	9.962	62
2022-10-24	7.195	7.195	7.195	7.195	9.457	1
2022-10-19	7.190	7.190	6.945	6.945	9.128	121
2022-10-18	7.620	7.620	7.478	7.478	9.828	1
2022-10-17	7.190	7.609	7.190	7.609	10.000	3,256
2022-10-14	7.370	7.370	7.050	7.050	9.266	1
2022-10-13	6.402	7.140	6.401	7.140	9.384	1,146

← NewerPage 16 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.