Uniti Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.730 | 4.788 | 4.730 | 4.770 | 7.912 | 43 |
| 2025-04-23 | 4.870 | 4.870 | 4.731 | 4.731 | 7.847 | 36 |
| 2025-04-22 | 4.690 | 4.709 | 4.690 | 4.709 | 7.810 | 3 |
| 2025-04-17 | 4.720 | 4.780 | 4.720 | 4.780 | 7.928 | 321 |
| 2025-04-16 | 4.629 | 4.645 | 4.535 | 4.535 | 7.522 | 94 |
| 2025-04-15 | 4.520 | 4.601 | 4.520 | 4.600 | 7.630 | 10 |
| 2025-04-14 | 4.440 | 4.489 | 4.400 | 4.489 | 7.446 | 514 |
| 2025-04-11 | 4.220 | 4.285 | 4.220 | 4.280 | 7.099 | 60 |
| 2025-04-10 | 4.230 | 4.280 | 4.229 | 4.229 | 7.014 | 402 |
| 2025-04-09 | 4.000 | 4.195 | 4.000 | 4.195 | 6.958 | 4,606 |
| 2025-04-08 | 4.440 | 4.440 | 4.290 | 4.290 | 7.116 | 178 |
| 2025-04-07 | 4.345 | 4.610 | 4.300 | 4.505 | 7.472 | 1,590 |
| 2025-04-04 | 4.700 | 4.701 | 4.575 | 4.575 | 7.588 | 1,832 |
| 2025-04-03 | 5.082 | 5.110 | 4.992 | 4.992 | 8.280 | 366 |
| 2025-04-02 | 5.140 | 5.259 | 5.140 | 5.220 | 8.658 | 798 |
| 2025-04-01 | 5.020 | 5.161 | 5.020 | 5.161 | 8.561 | 655 |
| 2025-03-31 | 4.840 | 4.915 | 4.830 | 4.910 | 8.144 | 1,337 |
| 2025-03-28 | 4.839 | 4.839 | 4.799 | 4.799 | 7.960 | 122 |
| 2025-03-27 | 4.960 | 4.960 | 4.880 | 4.890 | 8.111 | 105 |
| 2025-03-26 | 4.959 | 4.959 | 4.959 | 4.959 | 8.225 | 60 |
| 2025-03-25 | 5.015 | 5.075 | 4.989 | 5.051 | 8.377 | 1,332 |
| 2025-03-24 | 5.150 | 5.205 | 5.080 | 5.150 | 8.542 | 1,182 |
| 2025-03-21 | 5.010 | 5.110 | 5.010 | 5.055 | 8.385 | 184 |
| 2025-03-20 | 5.021 | 5.030 | 5.020 | 5.030 | 8.343 | 53 |
| 2025-03-19 | 4.990 | 5.080 | 4.985 | 5.080 | 8.426 | 664 |
| 2025-03-18 | 5.030 | 5.030 | 5.010 | 5.010 | 8.310 | 34 |
| 2025-03-17 | 4.960 | 5.181 | 4.960 | 5.181 | 8.594 | 3,124 |
| 2025-03-14 | 4.770 | 4.949 | 4.770 | 4.949 | 8.208 | 549 |
| 2025-03-13 | 5.088 | 5.088 | 4.750 | 4.790 | 7.945 | 634 |
| 2025-03-12 | 5.089 | 5.183 | 5.085 | 5.183 | 8.597 | 124 |
| 2025-03-11 | 4.971 | 5.070 | 4.971 | 4.991 | 8.279 | 74 |
| 2025-03-10 | 5.274 | 5.280 | 5.209 | 5.210 | 8.642 | 157 |
| 2025-03-07 | 5.208 | 5.250 | 5.195 | 5.209 | 8.640 | 673 |
| 2025-03-06 | 5.210 | 5.250 | 5.090 | 5.218 | 8.655 | 1,921 |
| 2025-03-05 | 5.351 | 5.390 | 5.300 | 5.315 | 8.816 | 197 |
| 2025-03-04 | 5.560 | 5.575 | 5.341 | 5.365 | 8.899 | 418 |
| 2025-03-03 | 5.735 | 5.790 | 5.660 | 5.660 | 9.388 | 1,211 |
| 2025-02-28 | 5.660 | 5.759 | 5.660 | 5.739 | 9.519 | 339 |
| 2025-02-27 | 5.680 | 5.810 | 5.650 | 5.802 | 9.624 | 4,741 |
| 2025-02-26 | 5.900 | 5.900 | 5.859 | 5.859 | 9.718 | 5 |
| 2025-02-25 | 5.765 | 6.050 | 5.750 | 5.919 | 9.818 | 320 |
| 2025-02-24 | 5.925 | 6.175 | 5.761 | 5.819 | 9.651 | 5,731 |
| 2025-02-21 | 5.662 | 5.970 | 5.662 | 5.870 | 9.736 | 4,811 |
| 2025-02-20 | 5.450 | 5.450 | 5.335 | 5.375 | 8.915 | 569 |
| 2025-02-19 | 5.500 | 5.545 | 5.475 | 5.545 | 9.197 | 204 |
| 2025-02-18 | 5.720 | 5.790 | 5.689 | 5.689 | 9.436 | 714 |
| 2025-02-14 | 5.564 | 5.732 | 5.564 | 5.732 | 9.507 | 266 |
| 2025-02-13 | 5.490 | 5.490 | 5.480 | 5.480 | 9.089 | 218 |
| 2025-02-12 | 5.460 | 5.460 | 5.405 | 5.408 | 8.970 | 139 |
| 2025-02-11 | 5.350 | 5.470 | 5.350 | 5.470 | 9.073 | 7 |
| 2025-02-10 | 5.395 | 5.400 | 5.395 | 5.395 | 8.948 | 393 |
| 2025-02-07 | 5.350 | 5.490 | 5.350 | 5.355 | 8.882 | 572 |
| 2025-02-06 | 5.470 | 5.551 | 5.470 | 5.551 | 9.208 | 63 |
| 2025-02-05 | 5.525 | 5.550 | 5.525 | 5.541 | 9.191 | 211 |
| 2025-02-04 | 5.180 | 5.339 | 5.081 | 5.339 | 8.855 | 464 |
| 2025-02-03 | 5.320 | 5.375 | 5.295 | 5.375 | 8.915 | 583 |
| 2025-01-31 | 5.520 | 5.565 | 5.520 | 5.565 | 9.230 | 64 |
| 2025-01-30 | 5.510 | 5.510 | 5.500 | 5.500 | 9.123 | 251 |
| 2025-01-29 | 5.465 | 5.465 | 5.430 | 5.430 | 9.007 | 131 |
| 2025-01-28 | 5.540 | 5.548 | 5.445 | 5.503 | 9.128 | 3,336 |
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.