Uniti Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	10.480	10.675	10.480	10.675	13.609	301
2022-05-16	10.680	10.680	10.680	10.680	13.615	19
2022-05-13	10.571	10.571	10.560	10.560	13.462	702
2022-05-12	10.380	10.380	10.380	10.380	13.233	63
2022-05-10	10.538	10.538	10.465	10.465	13.341	573
2022-05-09	11.240	11.270	10.690	10.690	13.628	106
2022-05-06	11.715	11.715	11.715	11.715	14.935	301
2022-05-05	12.972	12.972	12.140	12.140	15.477	543
2022-05-03	12.285	12.285	12.285	12.285	15.662	36
2022-04-27	12.515	12.515	12.515	12.515	15.955	33
2022-04-26	12.955	12.955	12.780	12.780	16.293	965
2022-04-25	13.161	13.162	13.161	13.162	16.780	249
2022-04-22	13.275	13.410	13.275	13.310	16.968	106
2022-04-14	13.680	13.680	13.680	13.680	17.440	1
2022-04-13	13.540	13.640	13.540	13.565	17.293	285
2022-04-12	13.538	13.538	13.538	13.538	17.259	203
2022-04-08	13.610	13.610	13.590	13.590	17.325	1
2022-04-07	13.565	13.570	13.565	13.570	17.300	4
2022-04-06	13.720	13.720	13.700	13.700	17.465	1
2022-03-23	13.754	13.845	13.754	13.842	17.453	338
2022-03-22	13.895	13.895	13.895	13.895	17.520	30
2022-03-21	13.713	13.765	13.713	13.765	17.356	109
2022-03-18	13.840	13.943	13.840	13.915	17.545	113
2022-03-17	13.660	13.665	13.660	13.665	17.230	543
2022-03-16	12.970	12.970	12.970	12.970	16.354	1,417
2022-03-15	12.712	12.720	12.645	12.645	15.944	2,359
2022-03-11	13.599	13.599	13.599	13.599	17.147	45
2022-03-08	13.470	13.470	13.120	13.120	16.543	18
2022-03-04	13.602	13.602	13.570	13.570	17.110	445
2022-03-03	13.645	13.645	13.632	13.632	17.188	903
2022-03-02	13.190	13.600	13.190	13.600	17.148	167
2022-03-01	13.110	13.110	13.110	13.110	16.530	1
2022-02-25	11.499	11.900	11.499	11.900	15.005	115
2022-02-22	11.100	11.100	11.100	11.100	13.996	81
2022-02-18	11.257	11.257	11.257	11.257	14.194	12
2022-02-15	11.370	11.370	11.350	11.350	14.311	241
2022-02-14	11.450	11.450	11.250	11.280	14.223	4
2022-02-10	11.790	11.820	11.790	11.820	14.904	4
2022-02-09	11.880	12.000	11.880	12.000	15.131	154
2022-02-07	11.530	11.630	11.530	11.630	14.664	28
2022-02-04	11.547	11.547	11.200	11.200	14.122	1,326
2022-02-03	11.740	11.831	11.740	11.762	14.831	461
2022-02-02	11.990	11.990	11.870	11.870	14.967	362
2022-02-01	11.895	11.895	11.895	11.895	14.998	12
2022-01-31	11.660	11.805	11.660	11.805	14.885	187
2022-01-28	11.387	11.387	11.200	11.200	14.122	993
2022-01-27	11.838	11.838	11.545	11.545	14.557	344
2022-01-26	12.100	12.260	12.100	12.260	15.459	171
2022-01-24	12.030	12.140	11.740	11.838	14.926	1,559
2022-01-21	12.200	12.430	12.198	12.255	15.452	889
2022-01-20	12.300	12.420	12.300	12.420	15.660	1
2022-01-19	12.328	12.432	12.290	12.432	15.675	458
2022-01-14	12.488	12.488	12.348	12.380	15.610	301
2022-01-12	12.820	12.820	12.755	12.755	16.083	708
2022-01-11	12.715	12.822	12.715	12.822	16.167	48
2022-01-10	12.960	12.960	12.960	12.960	16.341	454
2022-01-06	13.055	13.055	13.055	13.055	16.461	18
2022-01-04	13.940	13.940	13.525	13.525	17.054	119
2021-12-30	14.080	14.092	14.080	14.092	17.768	874
2021-12-23	13.332	13.332	13.280	13.280	16.745	154

← NewerPage 18 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.