Uniti Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.000	11.210	11.000	11.100	11.100	72
2026-07-21	11.100	11.300	11.090	11.090	11.090	1,281
2026-07-20	11.120	11.310	11.120	11.200	11.200	110
2026-07-17	10.700	11.090	10.700	11.082	11.082	121
2026-07-16	11.135	11.280	11.020	11.032	11.032	424
2026-07-15	10.800	11.100	10.800	11.040	11.040	47
2026-07-14	11.220	11.290	10.880	10.880	10.880	12
2026-07-13	10.710	11.040	10.710	11.040	11.040	80
2026-07-10	11.000	11.080	10.800	11.070	11.070	25
2026-07-09	10.830	11.030	10.740	10.950	10.950	293
2026-07-08	10.500	10.999	10.500	10.999	10.999	215
2026-07-07	10.980	11.020	10.850	10.850	10.850	74
2026-07-06	10.700	11.288	10.610	11.120	11.120	2,002
2026-07-02	11.250	11.500	10.722	10.722	10.722	7,433
2026-07-01	11.340	11.500	11.135	11.150	11.150	1,861
2026-06-30	11.478	11.570	11.290	11.290	11.290	621
2026-06-29	11.010	11.420	11.010	11.210	11.210	342
2026-06-26	11.450	11.450	11.180	11.340	11.340	193
2026-06-25	11.250	11.470	11.250	11.470	11.470	21
2026-06-24	11.470	11.500	11.435	11.440	11.440	55
2026-06-23	11.010	11.410	11.010	11.390	11.390	184
2026-06-22	11.530	11.530	11.200	11.311	11.311	746
2026-06-18	11.700	11.970	11.460	11.700	11.700	1,936
2026-06-17	12.200	12.470	11.740	11.740	11.740	3,524
2026-06-16	12.730	12.900	12.370	12.500	12.500	243
2026-06-15	12.820	13.180	12.700	12.770	12.770	1,332
2026-06-12	12.900	12.900	12.380	12.681	12.681	2,689
2026-06-11	11.840	12.440	11.840	12.440	12.440	660
2026-06-10	11.410	11.488	11.181	11.340	11.340	128
2026-06-09	11.780	11.780	11.480	11.480	11.480	16
2026-06-08	11.630	11.890	11.560	11.560	11.560	1,926
2026-06-05	11.680	11.900	11.540	11.610	11.610	309
2026-06-04	11.150	11.338	11.000	11.280	11.280	631
2026-06-03	11.430	11.430	11.160	11.175	11.175	339
2026-06-02	11.240	11.330	11.000	11.140	11.140	279
2026-06-01	11.190	11.190	10.890	10.970	10.970	214
2026-05-29	11.330	11.330	11.160	11.166	11.166	902
2026-05-28	11.360	11.460	11.360	11.440	11.440	80
2026-05-27	11.360	11.540	11.315	11.540	11.540	551
2026-05-26	11.080	11.280	11.040	11.090	11.090	1,214
2026-05-22	11.250	11.280	10.940	10.980	10.980	1,060
2026-05-21	10.690	11.075	10.690	11.075	11.075	348
2026-05-20	10.790	10.990	10.670	10.950	10.950	284
2026-05-19	10.860	10.860	10.480	10.612	10.612	1,690
2026-05-18	11.080	11.150	10.861	10.870	10.870	1,928
2026-05-15	11.050	11.250	10.950	10.950	10.950	499
2026-05-14	11.260	11.425	11.090	11.090	11.090	577
2026-05-13	11.140	11.720	10.900	11.720	11.720	2,027
2026-05-12	11.390	11.400	10.860	11.111	11.111	1,454
2026-05-11	11.500	12.380	11.440	11.935	11.935	1,292
2026-05-08	11.120	11.450	11.120	11.450	11.450	151
2026-05-07	10.990	11.650	10.990	11.310	11.310	827
2026-05-06	11.660	11.660	11.370	11.411	11.411	42
2026-05-05	11.460	11.540	11.260	11.430	11.430	188
2026-05-01	11.720	11.910	11.720	11.770	11.770	633
2026-04-30	11.160	11.608	11.160	11.540	11.540	1,139
2026-04-29	11.420	11.740	11.240	11.320	11.320	161
2026-04-28	11.640	11.870	11.320	11.565	11.565	383
2026-04-27	12.060	12.102	11.820	11.910	11.910	898
2026-04-24	11.860	11.962	11.680	11.962	11.962	548

← NewerPage 2 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.