Uniti Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	6.580	6.580	6.580	6.580	8.648	83
2022-10-11	6.750	6.750	6.750	6.750	8.872	1
2022-10-10	6.700	6.748	6.700	6.748	8.869	6
2022-10-07	6.810	6.810	6.810	6.810	8.951	1,023
2022-10-06	7.138	7.138	7.025	7.025	9.233	422
2022-10-05	7.530	7.530	7.300	7.315	9.614	112
2022-10-04	7.498	7.595	7.498	7.595	9.983	1,017
2022-10-03	7.105	7.155	7.105	7.150	9.398	737
2022-09-30	6.740	6.935	6.740	6.932	9.111	1,146
2022-09-29	7.000	7.000	7.000	7.000	9.200	384
2022-09-27	6.890	6.935	6.785	6.935	9.115	384
2022-09-26	7.250	7.250	7.025	7.025	9.233	181
2022-09-22	8.034	8.034	7.905	7.905	10.390	204
2022-09-20	8.485	8.485	8.485	8.485	11.152	60
2022-09-16	8.538	8.538	8.538	8.538	11.222	603
2022-09-15	8.878	8.928	8.738	8.738	11.485	309
2022-09-14	8.790	8.790	8.790	8.790	11.553	60
2022-09-13	9.265	9.265	9.265	9.265	12.177	1,718
2022-09-12	9.685	9.685	9.685	9.685	12.729	189
2022-09-06	9.135	9.135	9.135	9.135	11.821	30
2022-09-01	9.249	9.250	9.249	9.250	11.969	1
2022-08-31	9.340	9.520	9.340	9.352	12.101	2
2022-08-30	9.400	9.400	9.313	9.313	12.051	302
2022-08-25	9.842	9.842	9.842	9.842	12.735	60
2022-08-23	9.658	9.658	9.658	9.658	12.497	56
2022-08-18	10.179	10.179	10.160	10.162	13.150	1,426
2022-08-16	10.193	10.355	10.190	10.345	13.386	51
2022-08-10	10.149	10.149	10.149	10.149	13.133	600
2022-08-09	10.069	10.069	10.040	10.040	12.992	1
2022-08-08	10.090	10.095	10.090	10.095	13.063	54
2022-08-04	10.028	10.028	10.028	10.028	12.976	121
2022-08-01	9.950	10.020	9.950	10.020	12.966	1
2022-07-29	9.970	10.078	9.960	10.078	13.041	40
2022-07-22	9.919	9.919	9.919	9.919	12.835	121
2022-07-21	9.610	9.610	9.610	9.610	12.435	1
2022-07-18	9.350	9.350	9.325	9.328	12.070	676
2022-07-15	9.260	9.262	9.250	9.250	11.970	211
2022-07-13	9.412	9.412	9.412	9.412	12.179	603
2022-07-11	9.407	9.407	9.407	9.407	12.173	1
2022-07-08	9.510	9.510	9.510	9.510	12.306	1
2022-07-07	9.450	9.450	9.450	9.450	12.228	1
2022-07-05	9.550	9.550	9.295	9.429	12.201	481
2022-07-01	9.395	9.440	9.395	9.440	12.215	49
2022-06-30	9.400	9.400	9.400	9.400	12.164	92
2022-06-29	9.295	9.295	9.250	9.250	11.969	9
2022-06-28	9.755	9.755	9.755	9.755	12.623	241
2022-06-27	10.080	10.080	10.005	10.005	12.946	110
2022-06-24	10.235	10.235	10.172	10.231	13.238	301
2022-06-22	10.136	10.295	10.136	10.222	13.227	1,805
2022-06-21	10.120	10.212	10.120	10.140	13.121	325
2022-06-14	9.725	9.730	9.725	9.728	12.402	422
2022-06-13	10.290	10.290	9.945	10.020	12.774	337
2022-06-09	11.060	11.060	11.060	11.060	14.100	1
2022-06-06	11.675	11.675	11.675	11.675	14.884	30
2022-06-01	11.320	11.320	11.110	11.140	14.202	1
2022-05-31	11.380	11.380	11.245	11.248	14.340	553
2022-05-27	11.475	11.475	11.475	11.475	14.629	28
2022-05-25	10.958	10.960	10.950	10.950	13.960	55
2022-05-24	10.575	10.575	10.562	10.562	13.465	151
2022-05-23	10.505	10.505	10.492	10.492	13.376	862

← NewerPage 17 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.