Uniti Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 13.150 | 13.150 | 13.077 | 13.077 | 16.489 | 359 |
| 2021-12-21 | 12.920 | 12.920 | 12.920 | 12.920 | 16.291 | 60 |
| 2021-12-20 | 12.570 | 12.570 | 12.500 | 12.500 | 15.761 | 46 |
| 2021-12-17 | 13.067 | 13.070 | 13.040 | 13.040 | 16.442 | 184 |
| 2021-12-16 | 12.850 | 12.850 | 12.805 | 12.805 | 16.146 | 31 |
| 2021-12-15 | 12.800 | 12.920 | 12.800 | 12.820 | 15.976 | 19 |
| 2021-12-14 | 12.805 | 12.805 | 12.805 | 12.805 | 15.957 | 241 |
| 2021-12-13 | 12.988 | 12.988 | 12.988 | 12.988 | 16.185 | 24 |
| 2021-12-09 | 13.350 | 13.380 | 13.205 | 13.261 | 16.526 | 43 |
| 2021-12-08 | 13.610 | 13.610 | 13.310 | 13.310 | 16.586 | 1 |
| 2021-12-07 | 13.635 | 13.635 | 13.635 | 13.635 | 16.991 | 18 |
| 2021-12-03 | 13.190 | 13.278 | 13.190 | 13.278 | 16.546 | 181 |
| 2021-12-02 | 12.940 | 13.330 | 12.940 | 13.330 | 16.611 | 121 |
| 2021-12-01 | 13.700 | 13.700 | 13.212 | 13.212 | 16.464 | 61 |
| 2021-11-30 | 13.330 | 13.440 | 13.255 | 13.440 | 16.748 | 356 |
| 2021-11-29 | 13.400 | 13.545 | 13.400 | 13.510 | 16.835 | 36 |
| 2021-11-26 | 13.108 | 13.108 | 13.108 | 13.108 | 16.334 | 2 |
| 2021-11-24 | 13.850 | 13.850 | 13.703 | 13.703 | 17.076 | 306 |
| 2021-11-23 | 13.838 | 13.838 | 13.838 | 13.838 | 17.245 | 12 |
| 2021-11-19 | 13.872 | 13.872 | 13.872 | 13.872 | 17.286 | 30 |
| 2021-11-18 | 14.060 | 14.060 | 13.866 | 13.866 | 17.279 | 265 |
| 2021-11-17 | 13.980 | 14.030 | 13.970 | 14.030 | 17.483 | 17,405 |
| 2021-11-16 | 13.986 | 13.986 | 13.986 | 13.986 | 17.429 | 30 |
| 2021-11-15 | 13.490 | 13.853 | 13.490 | 13.853 | 17.263 | 131 |
| 2021-11-12 | 13.520 | 13.520 | 13.520 | 13.520 | 16.848 | 1 |
| 2021-11-11 | 13.580 | 13.620 | 13.580 | 13.620 | 16.972 | 1 |
| 2021-11-10 | 13.810 | 13.828 | 13.810 | 13.828 | 17.232 | 148 |
| 2021-11-08 | 13.640 | 13.640 | 13.570 | 13.592 | 16.938 | 335 |
| 2021-11-05 | 13.470 | 13.865 | 13.470 | 13.865 | 17.278 | 710 |
| 2021-11-04 | 14.310 | 14.310 | 13.910 | 13.935 | 17.365 | 31 |
| 2021-11-03 | 14.280 | 14.294 | 14.240 | 14.294 | 17.812 | 222 |
| 2021-11-02 | 14.480 | 14.480 | 14.060 | 14.243 | 17.749 | 93 |
| 2021-11-01 | 14.330 | 14.600 | 14.310 | 14.550 | 18.131 | 274 |
| 2021-10-29 | 14.150 | 14.240 | 14.150 | 14.240 | 17.745 | 662 |
| 2021-10-28 | 14.120 | 14.200 | 14.120 | 14.200 | 17.695 | 1 |
| 2021-10-27 | 14.270 | 14.380 | 14.252 | 14.252 | 17.760 | 302 |
| 2021-10-26 | 14.400 | 14.400 | 14.218 | 14.218 | 17.718 | 2,692 |
| 2021-10-25 | 14.290 | 14.460 | 14.150 | 14.430 | 17.982 | 92 |
| 2021-10-22 | 14.320 | 14.382 | 14.240 | 14.270 | 17.782 | 317 |
| 2021-10-21 | 13.040 | 14.180 | 13.030 | 14.180 | 17.670 | 2,169 |
← NewerPage 19 of 19 · 1,120 trading days
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.