Uniti Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 5.725 | 5.725 | 5.355 | 5.431 | 9.009 | 722 |
| 2025-01-24 | 5.680 | 5.780 | 5.651 | 5.780 | 9.587 | 1,306 |
| 2025-01-23 | 5.665 | 5.700 | 5.665 | 5.685 | 9.429 | 263 |
| 2025-01-22 | 5.851 | 5.870 | 5.851 | 5.851 | 9.705 | 25 |
| 2025-01-21 | 6.000 | 6.030 | 5.915 | 5.970 | 9.901 | 1,055 |
| 2025-01-17 | 5.900 | 6.031 | 5.900 | 5.997 | 9.947 | 2,533 |
| 2025-01-16 | 5.690 | 5.800 | 5.680 | 5.800 | 9.620 | 339 |
| 2025-01-15 | 5.580 | 5.721 | 5.580 | 5.721 | 9.490 | 3,132 |
| 2025-01-14 | 5.380 | 5.490 | 5.380 | 5.490 | 9.105 | 127 |
| 2025-01-13 | 5.280 | 5.280 | 5.160 | 5.261 | 8.726 | 1,775 |
| 2025-01-10 | 5.320 | 5.339 | 5.265 | 5.339 | 8.856 | 755 |
| 2025-01-08 | 5.400 | 5.410 | 5.400 | 5.410 | 8.973 | 5 |
| 2025-01-06 | 5.400 | 5.490 | 5.400 | 5.460 | 9.056 | 300 |
| 2025-01-03 | 5.560 | 5.580 | 5.478 | 5.569 | 9.237 | 151 |
| 2025-01-02 | 5.530 | 5.540 | 5.485 | 5.485 | 9.098 | 1,170 |
| 2024-12-30 | 5.310 | 5.389 | 5.250 | 5.375 | 8.915 | 411 |
| 2024-12-27 | 5.421 | 5.435 | 5.395 | 5.419 | 8.988 | 946 |
| 2024-12-24 | 5.529 | 5.529 | 5.500 | 5.509 | 9.138 | 34 |
| 2024-12-23 | 5.630 | 5.680 | 5.492 | 5.492 | 9.109 | 702 |
| 2024-12-20 | 5.510 | 5.725 | 5.490 | 5.725 | 9.496 | 151 |
| 2024-12-19 | 5.510 | 5.590 | 5.509 | 5.509 | 9.137 | 670 |
| 2024-12-18 | 5.930 | 5.930 | 5.855 | 5.900 | 9.786 | 986 |
| 2024-12-17 | 5.990 | 6.022 | 5.960 | 6.000 | 9.952 | 1,240 |
| 2024-12-16 | 6.060 | 6.070 | 6.010 | 6.050 | 10.035 | 301 |
| 2024-12-13 | 6.045 | 6.100 | 6.000 | 6.040 | 10.018 | 598 |
| 2024-12-12 | 6.080 | 6.280 | 6.075 | 6.241 | 10.352 | 461 |
| 2024-12-11 | 5.850 | 6.199 | 5.682 | 6.108 | 10.131 | 2,995 |
| 2024-12-10 | 5.602 | 5.829 | 5.602 | 5.829 | 9.668 | 993 |
| 2024-12-09 | 5.870 | 5.900 | 5.662 | 5.662 | 9.391 | 1,435 |
| 2024-12-06 | 5.950 | 5.974 | 5.871 | 5.871 | 9.738 | 787 |
| 2024-12-05 | 5.950 | 5.985 | 5.920 | 5.969 | 9.900 | 1,223 |
| 2024-12-04 | 5.840 | 5.892 | 5.830 | 5.890 | 9.769 | 1,724 |
| 2024-12-03 | 5.930 | 5.960 | 5.900 | 5.960 | 9.886 | 321 |
| 2024-12-02 | 5.770 | 5.975 | 5.770 | 5.961 | 9.888 | 1,999 |
| 2024-11-29 | 5.890 | 5.930 | 5.890 | 5.919 | 9.817 | 514 |
| 2024-11-27 | 6.040 | 6.040 | 5.871 | 5.871 | 9.738 | 296 |
| 2024-11-26 | 5.970 | 6.089 | 5.910 | 6.089 | 10.100 | 1,041 |
| 2024-11-25 | 6.190 | 6.250 | 6.011 | 6.075 | 10.076 | 2,378 |
| 2024-11-22 | 5.915 | 6.149 | 5.915 | 6.149 | 10.199 | 1,922 |
| 2024-11-21 | 5.660 | 5.905 | 5.660 | 5.860 | 9.720 | 2,183 |
| 2024-11-20 | 5.690 | 5.773 | 5.690 | 5.773 | 9.575 | 160 |
| 2024-11-19 | 5.670 | 5.730 | 5.620 | 5.665 | 9.396 | 819 |
| 2024-11-18 | 5.610 | 5.699 | 5.560 | 5.699 | 9.452 | 126 |
| 2024-11-15 | 5.579 | 5.617 | 5.556 | 5.610 | 9.305 | 787 |
| 2024-11-14 | 5.630 | 5.662 | 5.500 | 5.550 | 9.206 | 884 |
| 2024-11-13 | 5.900 | 5.970 | 5.680 | 5.680 | 9.421 | 1,606 |
| 2024-11-12 | 5.930 | 5.999 | 5.745 | 5.999 | 9.950 | 2,214 |
| 2024-11-11 | 5.965 | 6.040 | 5.900 | 6.040 | 10.018 | 1,918 |
| 2024-11-08 | 5.860 | 5.897 | 5.821 | 5.821 | 9.655 | 1,779 |
| 2024-11-07 | 5.880 | 5.899 | 5.804 | 5.841 | 9.689 | 1,013 |
| 2024-11-06 | 5.572 | 5.952 | 5.572 | 5.842 | 9.690 | 1,772 |
| 2024-11-05 | 5.540 | 5.795 | 5.540 | 5.795 | 9.612 | 2,573 |
| 2024-11-04 | 5.300 | 5.590 | 5.300 | 5.589 | 9.270 | 1,040 |
| 2024-11-01 | 5.170 | 5.390 | 5.170 | 5.245 | 8.700 | 716 |
| 2024-10-31 | 5.330 | 5.480 | 5.000 | 5.129 | 8.507 | 5,146 |
| 2024-10-30 | 5.610 | 5.721 | 5.610 | 5.655 | 9.380 | 1,162 |
| 2024-10-29 | 5.410 | 5.540 | 5.400 | 5.540 | 9.189 | 678 |
| 2024-10-28 | 5.550 | 5.610 | 5.455 | 5.491 | 9.108 | 2,022 |
| 2024-10-25 | 5.559 | 5.559 | 5.445 | 5.445 | 9.031 | 1,065 |
| 2024-10-24 | 5.690 | 5.710 | 5.549 | 5.550 | 9.206 | 106 |
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.