Uniti Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	11.870	12.010	11.720	11.780	11.780	358
2026-04-22	11.940	11.952	11.730	11.810	11.810	369
2026-04-21	12.030	12.030	11.750	11.781	11.781	388
2026-04-20	11.610	11.970	11.410	11.861	11.861	780
2026-04-17	10.990	11.591	10.990	11.540	11.540	19,732
2026-04-16	10.995	11.106	10.850	11.050	11.050	207
2026-04-15	10.690	11.028	10.690	10.990	10.990	14,049
2026-04-14	10.830	11.030	10.690	10.860	10.860	789
2026-04-13	10.700	11.015	10.700	10.910	10.910	556
2026-04-10	10.750	10.860	10.530	10.770	10.770	1,121
2026-04-09	10.330	10.520	10.255	10.450	10.450	4,369
2026-04-08	10.800	10.800	10.410	10.550	10.550	4,632
2026-04-07	9.920	10.435	9.920	10.380	10.380	2,735
2026-04-02	9.710	10.310	9.410	10.045	10.045	2,539
2026-04-01	9.240	11.034	9.240	10.030	10.030	32,324
2026-03-31	7.940	8.450	7.940	8.310	8.310	134
2026-03-30	7.850	8.130	7.850	8.055	8.055	993
2026-03-27	7.790	7.890	7.790	7.840	7.840	15
2026-03-26	7.840	8.000	7.630	7.850	7.850	222
2026-03-25	7.860	8.000	7.800	7.920	7.920	58
2026-03-24	7.720	7.840	7.590	7.840	7.840	2,025
2026-03-23	7.330	7.950	7.330	7.910	7.910	1,040
2026-03-20	8.030	8.030	7.518	7.518	7.518	12
2026-03-19	7.444	7.760	7.440	7.760	7.760	1,902
2026-03-18	8.070	8.070	7.710	7.710	7.710	55
2026-03-17	7.820	8.045	7.780	8.010	8.010	306
2026-03-16	7.860	7.970	7.680	7.680	7.680	37
2026-03-13	7.780	7.780	7.610	7.652	7.652	289
2026-03-12	8.084	8.360	7.930	8.020	8.020	81
2026-03-11	8.470	8.630	8.360	8.360	8.360	191
2026-03-10	8.310	8.710	8.160	8.679	8.679	1,498
2026-03-09	8.000	8.000	7.860	7.875	7.875	41
2026-03-06	7.820	8.100	7.820	8.060	8.060	378
2026-03-05	7.930	7.930	7.700	7.821	7.821	500
2026-03-04	7.870	7.880	7.660	7.780	7.780	4,593
2026-03-03	7.500	7.770	7.420	7.570	7.570	268
2026-03-02	7.320	7.660	7.150	7.660	7.660	217
2026-02-27	7.520	7.530	7.191	7.320	7.320	573
2026-02-26	7.718	7.730	7.505	7.515	7.515	272
2026-02-25	7.800	7.850	7.700	7.850	7.850	688
2026-02-24	8.190	8.190	7.602	7.715	7.715	1,435
2026-02-23	8.495	8.560	8.180	8.180	8.180	102
2026-02-20	8.300	8.400	8.260	8.370	8.370	490
2026-02-19	8.160	8.278	8.000	8.225	8.225	123
2026-02-18	8.270	8.435	8.270	8.270	8.270	2,836
2026-02-17	8.240	8.400	8.240	8.395	8.395	1,348
2026-02-13	8.010	8.345	8.010	8.345	8.345	1,897
2026-02-12	8.240	8.425	8.081	8.081	8.081	5,115
2026-02-11	8.200	8.240	8.180	8.182	8.182	121
2026-02-10	8.180	8.180	8.120	8.120	8.120	508
2026-02-09	8.020	8.165	7.920	8.165	8.165	2,935
2026-02-06	7.830	8.090	7.810	8.090	8.090	1,977
2026-02-05	8.000	8.000	7.780	7.802	7.802	816
2026-02-04	8.030	8.190	7.900	7.900	7.900	5,324
2026-02-03	8.000	8.135	7.945	7.945	7.945	187
2026-02-02	8.320	8.506	8.160	8.282	8.282	2,153
2026-01-30	7.620	8.560	7.620	8.560	8.560	14,271
2026-01-29	7.300	7.499	7.300	7.441	7.441	3,069
2026-01-28	7.430	7.430	7.400	7.400	7.400	9
2026-01-27	7.233	7.233	7.105	7.148	7.148	2,619

← NewerPage 3 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.