Uniti Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 5.660 | 5.720 | 5.622 | 5.690 | 9.438 | 6,014 |
| 2024-10-22 | 5.520 | 5.655 | 5.510 | 5.650 | 9.371 | 194 |
| 2024-10-21 | 5.602 | 5.620 | 5.491 | 5.550 | 9.206 | 1,198 |
| 2024-10-18 | 5.730 | 5.730 | 5.590 | 5.620 | 9.322 | 681 |
| 2024-10-17 | 5.730 | 5.751 | 5.695 | 5.741 | 9.522 | 3,619 |
| 2024-10-16 | 5.750 | 5.810 | 5.739 | 5.781 | 9.589 | 4,158 |
| 2024-10-15 | 5.390 | 5.645 | 5.380 | 5.645 | 9.363 | 5,096 |
| 2024-10-14 | 5.370 | 5.400 | 5.282 | 5.385 | 8.932 | 663 |
| 2024-10-11 | 5.410 | 5.530 | 5.312 | 5.350 | 8.873 | 925 |
| 2024-10-10 | 5.220 | 5.354 | 5.210 | 5.354 | 8.881 | 1,856 |
| 2024-10-09 | 5.440 | 5.469 | 5.310 | 5.319 | 8.822 | 1,050 |
| 2024-10-08 | 5.540 | 5.550 | 5.290 | 5.380 | 8.924 | 1,716 |
| 2024-10-07 | 5.535 | 5.570 | 5.421 | 5.552 | 9.209 | 2,134 |
| 2024-10-04 | 5.560 | 5.568 | 5.500 | 5.520 | 9.156 | 292 |
| 2024-10-03 | 5.560 | 5.600 | 5.491 | 5.491 | 9.108 | 1,182 |
| 2024-10-02 | 5.592 | 5.620 | 5.500 | 5.550 | 9.206 | 907 |
| 2024-10-01 | 5.630 | 5.650 | 5.470 | 5.470 | 9.073 | 2,026 |
| 2024-09-30 | 5.820 | 5.930 | 5.701 | 5.840 | 9.687 | 5,008 |
| 2024-09-27 | 5.548 | 5.805 | 5.500 | 5.780 | 9.587 | 13,423 |
| 2024-09-26 | 5.430 | 5.450 | 5.370 | 5.411 | 8.975 | 2,176 |
| 2024-09-25 | 5.420 | 5.422 | 5.290 | 5.300 | 8.791 | 3,038 |
| 2024-09-24 | 5.400 | 5.488 | 5.400 | 5.410 | 8.973 | 4,644 |
| 2024-09-23 | 5.250 | 5.310 | 5.151 | 5.289 | 8.772 | 1,726 |
| 2024-09-20 | 5.280 | 5.370 | 5.268 | 5.331 | 8.842 | 522 |
| 2024-09-19 | 5.310 | 5.420 | 5.189 | 5.411 | 8.975 | 2,264 |
| 2024-09-18 | 5.250 | 5.451 | 5.250 | 5.300 | 8.791 | 964 |
| 2024-09-17 | 5.390 | 5.390 | 5.295 | 5.301 | 8.793 | 4,797 |
| 2024-09-16 | 5.550 | 5.550 | 5.301 | 5.331 | 8.843 | 2,805 |
| 2024-09-13 | 5.340 | 5.525 | 5.295 | 5.525 | 9.164 | 11,360 |
| 2024-09-12 | 5.320 | 5.320 | 5.185 | 5.311 | 8.809 | 2,993 |
| 2024-09-11 | 5.140 | 5.271 | 5.080 | 5.271 | 8.743 | 842 |
| 2024-09-10 | 5.164 | 5.199 | 5.120 | 5.150 | 8.542 | 2,799 |
| 2024-09-09 | 5.250 | 5.370 | 5.190 | 5.280 | 8.758 | 7,476 |
| 2024-09-06 | 5.200 | 5.300 | 5.090 | 5.211 | 8.642 | 8,978 |
| 2024-09-05 | 4.735 | 5.421 | 4.700 | 5.401 | 8.959 | 30,586 |
| 2024-09-04 | 4.350 | 4.630 | 4.349 | 4.630 | 7.680 | 1,386 |
| 2024-09-03 | 4.360 | 4.480 | 4.345 | 4.350 | 7.215 | 4,167 |
| 2024-08-30 | 4.430 | 4.490 | 4.330 | 4.340 | 7.199 | 1,587 |
| 2024-08-29 | 4.360 | 4.380 | 4.308 | 4.369 | 7.246 | 4,152 |
| 2024-08-28 | 4.360 | 4.410 | 4.350 | 4.351 | 7.217 | 919 |
| 2024-08-27 | 4.400 | 4.420 | 4.369 | 4.370 | 7.248 | 2,073 |
| 2024-08-23 | 4.340 | 4.570 | 4.320 | 4.510 | 7.481 | 3,685 |
| 2024-08-22 | 4.390 | 4.420 | 4.335 | 4.335 | 7.190 | 277 |
| 2024-08-21 | 4.430 | 4.432 | 4.291 | 4.300 | 7.132 | 424 |
| 2024-08-20 | 4.480 | 4.570 | 4.390 | 4.410 | 7.315 | 1,085 |
| 2024-08-19 | 4.170 | 4.400 | 4.100 | 4.381 | 7.267 | 3,828 |
| 2024-08-16 | 4.070 | 4.195 | 4.060 | 4.192 | 6.953 | 2,199 |
| 2024-08-15 | 3.920 | 4.030 | 3.880 | 4.000 | 6.635 | 3,030 |
| 2024-08-14 | 4.170 | 4.170 | 3.950 | 3.960 | 6.568 | 1,712 |
| 2024-08-13 | 3.900 | 4.081 | 3.900 | 4.061 | 6.736 | 3,318 |
| 2024-08-12 | 4.060 | 4.120 | 3.900 | 3.900 | 6.469 | 423 |
| 2024-08-09 | 4.230 | 4.230 | 4.040 | 4.075 | 6.759 | 1,033 |
| 2024-08-08 | 4.200 | 4.289 | 4.100 | 4.251 | 7.051 | 2,632 |
| 2024-08-07 | 4.270 | 4.350 | 4.136 | 4.179 | 6.931 | 8,852 |
| 2024-08-06 | 3.650 | 4.080 | 3.650 | 4.070 | 6.751 | 8,716 |
| 2024-08-05 | 3.585 | 3.832 | 3.510 | 3.715 | 6.162 | 7,667 |
| 2024-08-02 | 4.000 | 4.040 | 3.892 | 3.951 | 6.554 | 6,581 |
| 2024-08-01 | 3.594 | 4.115 | 3.560 | 4.031 | 6.686 | 43,716 |
| 2024-07-31 | 3.700 | 3.920 | 3.659 | 3.890 | 6.452 | 8,312 |
| 2024-07-30 | 3.550 | 3.621 | 3.550 | 3.620 | 6.004 | 1,019 |
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.