Uniti Group Inc. (UNIT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 5.79 | 5.84 | 5.68 | 5.70 | 5.70 | 1,717,800 |
| Apr 26, 2024 | 5.61 | 5.82 | 5.55 | 5.78 | 5.78 | 3,105,200 |
| Apr 25, 2024 | 5.56 | 5.65 | 5.44 | 5.59 | 5.59 | 3,080,900 |
| Apr 24, 2024 | 5.66 | 6.01 | 5.66 | 5.71 | 5.71 | 8,684,600 |
| Apr 23, 2024 | 5.35 | 6.01 | 5.32 | 5.74 | 5.74 | 5,320,800 |
| Apr 22, 2024 | 5.32 | 5.38 | 5.24 | 5.31 | 5.31 | 832,100 |
| Apr 19, 2024 | 5.25 | 5.40 | 5.24 | 5.31 | 5.31 | 1,231,100 |
| Apr 18, 2024 | 5.32 | 5.38 | 5.28 | 5.31 | 5.31 | 961,900 |
| Apr 17, 2024 | 5.44 | 5.49 | 5.29 | 5.30 | 5.30 | 784,300 |
| Apr 16, 2024 | 5.41 | 5.45 | 5.32 | 5.37 | 5.37 | 1,138,200 |
| Apr 15, 2024 | 5.64 | 5.83 | 5.47 | 5.47 | 5.47 | 979,500 |
| Apr 12, 2024 | 5.68 | 5.73 | 5.58 | 5.61 | 5.61 | 1,113,100 |
| Apr 11, 2024 | 5.75 | 5.82 | 5.66 | 5.70 | 5.70 | 1,149,500 |
| Apr 10, 2024 | 5.71 | 5.84 | 5.60 | 5.71 | 5.71 | 2,331,600 |
| Apr 09, 2024 | 5.75 | 5.93 | 5.72 | 5.91 | 5.91 | 887,000 |
| Apr 08, 2024 | 5.65 | 5.80 | 5.63 | 5.74 | 5.74 | 1,116,000 |
| Apr 05, 2024 | 5.70 | 5.72 | 5.59 | 5.62 | 5.62 | 1,367,900 |
| Apr 04, 2024 | 5.86 | 5.90 | 5.69 | 5.70 | 5.70 | 1,244,000 |
| Apr 03, 2024 | 5.82 | 5.84 | 5.70 | 5.81 | 5.81 | 1,124,000 |
| Apr 02, 2024 | 5.81 | 5.88 | 5.72 | 5.84 | 5.84 | 1,755,000 |
| Apr 01, 2024 | 5.94 | 6.02 | 5.82 | 5.92 | 5.92 | 1,125,700 |
| Mar 28, 2024 | 5.87 | 5.97 | 5.84 | 5.90 | 5.90 | 1,709,400 |
| Mar 27, 2024 | 5.90 | 6.00 | 5.81 | 5.87 | 5.87 | 2,049,400 |
| Mar 27, 2024 | 0.15 Dividend | |||||
| Mar 26, 2024 | 6.11 | 6.11 | 5.93 | 5.94 | 5.79 | 1,506,800 |
| Mar 25, 2024 | 6.05 | 6.11 | 6.03 | 6.04 | 5.89 | 1,054,300 |
| Mar 22, 2024 | 6.37 | 6.38 | 6.02 | 6.02 | 5.87 | 1,837,700 |
| Mar 21, 2024 | 6.35 | 6.39 | 6.22 | 6.35 | 6.19 | 1,467,000 |
| Mar 20, 2024 | 6.11 | 6.31 | 6.07 | 6.27 | 6.11 | 990,700 |
| Mar 19, 2024 | 6.10 | 6.24 | 6.08 | 6.17 | 6.01 | 822,100 |
| Mar 18, 2024 | 6.21 | 6.26 | 6.10 | 6.13 | 5.98 | 776,000 |
| Mar 15, 2024 | 6.19 | 6.32 | 6.18 | 6.22 | 6.06 | 3,232,000 |
| Mar 14, 2024 | 6.20 | 6.26 | 6.13 | 6.24 | 6.08 | 1,353,600 |
| Mar 13, 2024 | 6.21 | 6.38 | 6.21 | 6.25 | 6.09 | 1,232,600 |
| Mar 12, 2024 | 6.47 | 6.52 | 5.86 | 6.23 | 6.07 | 2,395,900 |
| Mar 11, 2024 | 6.53 | 6.65 | 6.47 | 6.50 | 6.34 | 1,397,500 |
| Mar 08, 2024 | 6.64 | 6.71 | 6.52 | 6.56 | 6.39 | 1,453,300 |
| Mar 07, 2024 | 6.60 | 6.65 | 6.52 | 6.55 | 6.38 | 2,096,500 |
| Mar 06, 2024 | 6.46 | 6.66 | 6.45 | 6.56 | 6.39 | 1,420,500 |
| Mar 05, 2024 | 6.47 | 6.60 | 6.33 | 6.39 | 6.23 | 1,875,200 |
| Mar 04, 2024 | 6.45 | 6.58 | 6.33 | 6.55 | 6.38 | 2,311,000 |
| Mar 01, 2024 | 5.95 | 6.42 | 5.83 | 6.41 | 6.25 | 4,744,700 |
| Feb 29, 2024 | 5.77 | 5.90 | 5.37 | 5.86 | 5.71 | 4,148,700 |
| Feb 28, 2024 | 5.48 | 5.82 | 5.48 | 5.74 | 5.60 | 3,528,600 |
| Feb 27, 2024 | 5.61 | 5.74 | 5.53 | 5.55 | 5.41 | 2,037,600 |
| Feb 26, 2024 | 5.64 | 5.73 | 5.40 | 5.57 | 5.43 | 2,785,900 |
| Feb 23, 2024 | 5.64 | 5.76 | 5.53 | 5.73 | 5.59 | 2,636,300 |
| Feb 22, 2024 | 5.66 | 5.72 | 5.56 | 5.66 | 5.52 | 3,640,700 |
| Feb 21, 2024 | 5.53 | 5.65 | 5.44 | 5.64 | 5.50 | 3,037,900 |
| Feb 20, 2024 | 5.08 | 5.74 | 5.03 | 5.57 | 5.43 | 3,872,600 |
| Feb 16, 2024 | 5.10 | 5.17 | 5.02 | 5.10 | 4.97 | 1,643,900 |
| Feb 15, 2024 | 5.11 | 5.24 | 5.10 | 5.23 | 5.10 | 1,303,900 |
| Feb 14, 2024 | 4.97 | 5.08 | 4.90 | 5.05 | 4.92 | 1,541,200 |
| Feb 13, 2024 | 4.95 | 4.99 | 4.78 | 4.87 | 4.75 | 2,422,200 |
| Feb 12, 2024 | 4.85 | 5.22 | 4.85 | 5.18 | 5.05 | 1,917,000 |
| Feb 09, 2024 | 4.86 | 4.88 | 4.66 | 4.85 | 4.73 | 2,419,200 |
| Feb 08, 2024 | 4.97 | 5.00 | 4.85 | 4.86 | 4.74 | 2,090,200 |
| Feb 07, 2024 | 5.08 | 5.10 | 4.93 | 4.96 | 4.83 | 1,582,700 |
| Feb 06, 2024 | 5.13 | 5.19 | 5.06 | 5.09 | 4.96 | 1,382,300 |
| Feb 05, 2024 | 5.09 | 5.16 | 5.03 | 5.11 | 4.98 | 1,320,500 |
| Feb 02, 2024 | 5.26 | 5.32 | 5.15 | 5.24 | 5.11 | 1,100,200 |
| Feb 01, 2024 | 5.28 | 5.39 | 5.20 | 5.38 | 5.24 | 1,125,000 |
| Jan 31, 2024 | 5.37 | 5.48 | 5.26 | 5.26 | 5.13 | 1,888,800 |
| Jan 30, 2024 | 5.44 | 5.46 | 5.35 | 5.40 | 5.26 | 918,300 |
| Jan 29, 2024 | 5.44 | 5.47 | 5.36 | 5.47 | 5.33 | 785,500 |
| Jan 26, 2024 | 5.49 | 5.54 | 5.44 | 5.44 | 5.30 | 960,400 |
| Jan 25, 2024 | 5.44 | 5.49 | 5.34 | 5.47 | 5.33 | 1,147,100 |
| Jan 24, 2024 | 5.59 | 5.59 | 5.30 | 5.32 | 5.18 | 1,111,000 |
| Jan 23, 2024 | 5.56 | 5.60 | 5.39 | 5.43 | 5.29 | 1,201,800 |
| Jan 22, 2024 | 5.51 | 5.57 | 5.29 | 5.44 | 5.30 | 2,039,200 |
| Jan 19, 2024 | 5.39 | 5.46 | 5.26 | 5.45 | 5.31 | 1,702,700 |
| Jan 18, 2024 | 5.53 | 5.59 | 5.36 | 5.37 | 5.23 | 1,164,800 |
| Jan 17, 2024 | 5.66 | 5.70 | 5.39 | 5.43 | 5.29 | 1,179,200 |
| Jan 16, 2024 | 5.70 | 5.83 | 5.66 | 5.79 | 5.64 | 1,237,300 |
| Jan 12, 2024 | 5.72 | 5.81 | 5.68 | 5.71 | 5.57 | 1,021,400 |
| Jan 11, 2024 | 5.71 | 5.72 | 5.41 | 5.59 | 5.45 | 1,591,100 |
| Jan 10, 2024 | 5.71 | 5.82 | 5.67 | 5.72 | 5.58 | 881,400 |
| Jan 09, 2024 | 5.83 | 5.89 | 5.69 | 5.71 | 5.57 | 984,900 |
| Jan 08, 2024 | 5.82 | 5.97 | 5.74 | 5.92 | 5.77 | 986,500 |
| Jan 05, 2024 | 5.87 | 5.99 | 5.80 | 5.84 | 5.69 | 2,079,300 |
| Jan 04, 2024 | 5.79 | 5.99 | 5.67 | 5.95 | 5.80 | 1,893,800 |
| Jan 03, 2024 | 5.77 | 5.88 | 5.70 | 5.72 | 5.58 | 1,878,400 |
| Jan 02, 2024 | 5.77 | 5.95 | 5.74 | 5.88 | 5.73 | 1,091,300 |
| Dec 29, 2023 | 5.89 | 5.90 | 5.78 | 5.78 | 5.63 | 892,200 |
| Dec 28, 2023 | 5.81 | 5.95 | 5.75 | 5.90 | 5.75 | 1,247,200 |
| Dec 27, 2023 | 5.59 | 5.86 | 5.58 | 5.82 | 5.67 | 1,614,400 |
| Dec 26, 2023 | 5.45 | 5.58 | 5.44 | 5.56 | 5.42 | 1,360,100 |
| Dec 22, 2023 | 5.49 | 5.51 | 5.36 | 5.39 | 5.25 | 955,500 |
| Dec 21, 2023 | 5.42 | 5.47 | 5.36 | 5.46 | 5.32 | 1,240,800 |
| Dec 20, 2023 | 5.58 | 5.64 | 5.34 | 5.35 | 5.21 | 2,275,100 |
| Dec 19, 2023 | 5.55 | 5.70 | 5.55 | 5.62 | 5.48 | 1,718,200 |
| Dec 18, 2023 | 5.65 | 5.65 | 5.48 | 5.50 | 5.36 | 1,773,200 |
| Dec 15, 2023 | 5.78 | 5.78 | 5.52 | 5.55 | 5.41 | 6,994,900 |
| Dec 14, 2023 | 5.66 | 5.99 | 5.64 | 5.73 | 5.59 | 2,911,300 |
| Dec 14, 2023 | 0.15 Dividend | |||||
| Dec 13, 2023 | 5.40 | 5.76 | 5.31 | 5.75 | 5.46 | 4,780,500 |
| Dec 12, 2023 | 5.49 | 5.54 | 5.33 | 5.43 | 5.15 | 1,598,000 |
| Dec 11, 2023 | 5.47 | 5.55 | 5.38 | 5.50 | 5.22 | 1,410,000 |
| Dec 08, 2023 | 5.60 | 5.64 | 5.43 | 5.49 | 5.21 | 1,450,000 |
| Dec 07, 2023 | 5.64 | 5.73 | 5.53 | 5.62 | 5.34 | 2,117,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.