UNIT - Uniti Group Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 3.6900 | 3.9200 | 3.7100 | 3.8800 | 3.8800 | 3,097,731 |
| 01 Jun 2023 | 3.7200 | 3.7550 | 3.5420 | 3.6300 | 3.6300 | 2,448,500 |
| 31 May 2023 | 3.7300 | 3.7400 | 3.5700 | 3.7200 | 3.7200 | 2,636,200 |
| 30 May 2023 | 3.6200 | 3.7600 | 3.6100 | 3.7400 | 3.7400 | 1,751,200 |
| 26 May 2023 | 3.4600 | 3.6300 | 3.3900 | 3.6300 | 3.6300 | 2,080,500 |
| 25 May 2023 | 3.4800 | 3.5500 | 3.4000 | 3.4600 | 3.4600 | 2,875,200 |
| 24 May 2023 | 3.8300 | 3.8600 | 3.4700 | 3.4800 | 3.4800 | 3,881,500 |
| 23 May 2023 | 3.9400 | 4.0850 | 3.9000 | 3.9100 | 3.9100 | 2,142,400 |
| 22 May 2023 | 3.6900 | 3.9400 | 3.6300 | 3.9100 | 3.9100 | 2,032,400 |
| 19 May 2023 | 3.8000 | 3.8300 | 3.6500 | 3.7000 | 3.7000 | 1,807,500 |
| 18 May 2023 | 3.7700 | 3.7700 | 3.5400 | 3.7400 | 3.7400 | 1,732,000 |
| 17 May 2023 | 3.4400 | 3.8250 | 3.4300 | 3.7600 | 3.7600 | 3,502,200 |
| 16 May 2023 | 3.7500 | 3.7700 | 3.4000 | 3.4000 | 3.4000 | 4,082,700 |
| 15 May 2023 | 3.6800 | 3.8000 | 3.6800 | 3.7700 | 3.7700 | 1,731,100 |
| 12 May 2023 | 3.6800 | 3.7000 | 3.5500 | 3.6800 | 3.6800 | 2,389,000 |
| 11 May 2023 | 3.7200 | 3.7800 | 3.6000 | 3.6700 | 3.6700 | 2,161,100 |
| 10 May 2023 | 3.8500 | 3.9600 | 3.7050 | 3.7700 | 3.7700 | 2,275,300 |
| 09 May 2023 | 3.7500 | 3.8200 | 3.6200 | 3.8000 | 3.8000 | 4,208,800 |
| 08 May 2023 | 3.8500 | 3.9100 | 3.7150 | 3.7900 | 3.7900 | 3,343,000 |
| 05 May 2023 | 3.6700 | 3.8700 | 3.5700 | 3.8200 | 3.8200 | 4,604,200 |
| 04 May 2023 | 3.2500 | 3.6600 | 3.2200 | 3.6400 | 3.6400 | 4,694,400 |
| 03 May 2023 | 3.0700 | 3.2550 | 3.0650 | 3.1900 | 3.1900 | 3,835,400 |
| 02 May 2023 | 3.2800 | 3.2990 | 3.0600 | 3.0800 | 3.0800 | 2,769,800 |
| 01 May 2023 | 3.4100 | 3.4250 | 3.2950 | 3.3000 | 3.3000 | 2,111,200 |
| 28 Apr 2023 | 3.1000 | 3.4400 | 3.0800 | 3.4200 | 3.4200 | 4,221,900 |
| 27 Apr 2023 | 2.9800 | 3.1200 | 2.9400 | 3.1100 | 3.1100 | 2,877,000 |
| 26 Apr 2023 | 3.0400 | 3.1200 | 2.9500 | 2.9600 | 2.9600 | 2,012,800 |
| 25 Apr 2023 | 3.1500 | 3.1600 | 3.0200 | 3.0200 | 3.0200 | 2,360,900 |
| 24 Apr 2023 | 3.2500 | 3.2700 | 3.1700 | 3.1900 | 3.1900 | 1,839,400 |
| 21 Apr 2023 | 3.3600 | 3.3800 | 3.1800 | 3.2400 | 3.2400 | 2,689,300 |
| 20 Apr 2023 | 3.4700 | 3.5100 | 3.3200 | 3.3500 | 3.3500 | 2,362,800 |
| 19 Apr 2023 | 3.4000 | 3.5500 | 3.3900 | 3.5000 | 3.5000 | 2,184,600 |
| 18 Apr 2023 | 3.5900 | 3.5900 | 3.4000 | 3.4300 | 3.4300 | 3,897,600 |
| 17 Apr 2023 | 3.3100 | 3.5700 | 3.3100 | 3.5600 | 3.5600 | 3,812,000 |
| 14 Apr 2023 | 3.3800 | 3.4400 | 3.2600 | 3.3300 | 3.3300 | 4,234,400 |
| 13 Apr 2023 | 3.2300 | 3.3700 | 3.2300 | 3.3400 | 3.3400 | 3,384,300 |
| 12 Apr 2023 | 3.3500 | 3.4000 | 3.2300 | 3.2400 | 3.2400 | 2,696,000 |
| 11 Apr 2023 | 3.1600 | 3.3100 | 3.1250 | 3.2800 | 3.2800 | 6,291,300 |
| 10 Apr 2023 | 3.2000 | 3.2300 | 3.0600 | 3.1500 | 3.1500 | 2,692,000 |
| 06 Apr 2023 | 3.1400 | 3.2400 | 3.1400 | 3.1700 | 3.1700 | 2,308,500 |
| 05 Apr 2023 | 3.2800 | 3.2900 | 3.1500 | 3.1500 | 3.1500 | 3,409,000 |
| 04 Apr 2023 | 3.4700 | 3.4700 | 3.2200 | 3.2600 | 3.2600 | 2,610,300 |
| 03 Apr 2023 | 3.4200 | 3.5600 | 3.3800 | 3.4300 | 3.4300 | 3,074,400 |
| 31 Mar 2023 | 3.4100 | 3.5500 | 3.3900 | 3.5500 | 3.5500 | 3,625,300 |
| 30 Mar 2023 | 3.4400 | 3.4800 | 3.3900 | 3.4000 | 3.4000 | 2,673,100 |
| 30 Mar 2023 | 0.15 Dividend | |||||
| 29 Mar 2023 | 3.5300 | 3.6110 | 3.5150 | 3.5800 | 3.4300 | 3,683,100 |
| 28 Mar 2023 | 3.4800 | 3.5250 | 3.3900 | 3.5000 | 3.3534 | 2,322,100 |
| 27 Mar 2023 | 3.5000 | 3.5200 | 3.3800 | 3.4900 | 3.3438 | 2,918,600 |
| 24 Mar 2023 | 3.2900 | 3.3800 | 3.1500 | 3.3700 | 3.2288 | 3,513,000 |
| 23 Mar 2023 | 3.4500 | 3.5200 | 3.2900 | 3.3200 | 3.1809 | 3,177,600 |
| 22 Mar 2023 | 3.6500 | 3.6800 | 3.4100 | 3.4100 | 3.2671 | 3,896,900 |
| 21 Mar 2023 | 3.6400 | 3.7350 | 3.5150 | 3.7000 | 3.5450 | 5,270,500 |
| 20 Mar 2023 | 3.5300 | 3.7200 | 3.5000 | 3.6100 | 3.4587 | 4,605,800 |
| 17 Mar 2023 | 3.7200 | 3.7300 | 3.3500 | 3.4800 | 3.3342 | 9,765,800 |
| 16 Mar 2023 | 3.7400 | 3.8200 | 3.6150 | 3.7500 | 3.5929 | 4,079,400 |
| 15 Mar 2023 | 4.0200 | 4.0200 | 3.6200 | 3.7700 | 3.6120 | 6,906,900 |
| 14 Mar 2023 | 4.4500 | 4.5200 | 3.8900 | 3.9700 | 3.8037 | 7,039,600 |
| 13 Mar 2023 | 4.2400 | 4.4000 | 4.1500 | 4.3400 | 4.1582 | 4,326,400 |
| 10 Mar 2023 | 4.5500 | 4.5550 | 4.1950 | 4.2800 | 4.1007 | 5,787,400 |
| 09 Mar 2023 | 4.4900 | 4.5000 | 4.2900 | 4.3300 | 4.1486 | 6,001,800 |
| 08 Mar 2023 | 4.6600 | 4.7200 | 4.4800 | 4.5100 | 4.3210 | 4,863,900 |
| 07 Mar 2023 | 4.9900 | 5.0200 | 4.6500 | 4.6500 | 4.4552 | 3,711,400 |
| 06 Mar 2023 | 5.1100 | 5.1100 | 4.9850 | 5.0200 | 4.8097 | 4,048,800 |
| 03 Mar 2023 | 5.1500 | 5.2000 | 5.0400 | 5.0700 | 4.8576 | 4,062,100 |
| 02 Mar 2023 | 5.2100 | 5.2100 | 5.0100 | 5.1000 | 4.8863 | 4,519,900 |
| 01 Mar 2023 | 5.5200 | 5.5200 | 5.1000 | 5.1500 | 4.9342 | 4,556,800 |
| 28 Feb 2023 | 5.7700 | 5.8800 | 5.4900 | 5.4900 | 5.2600 | 4,050,200 |
| 27 Feb 2023 | 5.6500 | 5.8800 | 5.6100 | 5.8300 | 5.5857 | 4,073,700 |
| 24 Feb 2023 | 5.7500 | 5.7600 | 5.3400 | 5.6000 | 5.3654 | 2,706,700 |
| 23 Feb 2023 | 5.7000 | 5.7700 | 5.5920 | 5.7500 | 5.5091 | 2,851,300 |
| 22 Feb 2023 | 5.6100 | 5.6700 | 5.5600 | 5.6400 | 5.4037 | 2,946,300 |
| 21 Feb 2023 | 5.8500 | 5.8850 | 5.5700 | 5.6300 | 5.3941 | 2,806,500 |
| 17 Feb 2023 | 5.9400 | 5.9500 | 5.8500 | 5.9400 | 5.6911 | 3,069,600 |
| 16 Feb 2023 | 5.8900 | 5.9780 | 5.8350 | 5.9100 | 5.6624 | 1,924,600 |
| 15 Feb 2023 | 5.9800 | 6.0050 | 5.8800 | 5.9800 | 5.7294 | 1,948,900 |
| 14 Feb 2023 | 6.1400 | 6.1650 | 5.9500 | 6.0200 | 5.7678 | 1,884,900 |
| 13 Feb 2023 | 6.0400 | 6.1700 | 5.9900 | 6.1600 | 5.9019 | 1,945,400 |
| 10 Feb 2023 | 6.0200 | 6.0550 | 5.8050 | 6.0200 | 5.7678 | 2,542,600 |
| 09 Feb 2023 | 6.1800 | 6.2100 | 5.9750 | 6.0600 | 5.8061 | 2,740,800 |
| 08 Feb 2023 | 6.2500 | 6.2700 | 6.0300 | 6.0700 | 5.8157 | 2,345,300 |
| 07 Feb 2023 | 6.3700 | 6.3700 | 6.1600 | 6.2700 | 6.0073 | 2,921,300 |
| 06 Feb 2023 | 6.4900 | 6.5400 | 6.3500 | 6.4500 | 6.1797 | 2,061,200 |
| 03 Feb 2023 | 6.6000 | 6.6050 | 6.4600 | 6.5300 | 6.2564 | 3,731,700 |
| 02 Feb 2023 | 6.7300 | 6.8560 | 6.6420 | 6.7300 | 6.4480 | 4,007,500 |
| 01 Feb 2023 | 6.5300 | 6.6800 | 6.3500 | 6.5900 | 6.3139 | 2,374,300 |
| 31 Jan 2023 | 6.3900 | 6.6200 | 6.3700 | 6.5900 | 6.3139 | 2,476,400 |
| 30 Jan 2023 | 6.4000 | 6.4600 | 6.3300 | 6.3700 | 6.1031 | 1,561,700 |
| 27 Jan 2023 | 6.3500 | 6.5850 | 6.3000 | 6.5000 | 6.2277 | 2,478,700 |
| 26 Jan 2023 | 6.3800 | 6.4500 | 6.2600 | 6.3400 | 6.0744 | 2,506,800 |
| 25 Jan 2023 | 6.1700 | 6.3470 | 6.0700 | 6.2900 | 6.0265 | 1,535,500 |
| 24 Jan 2023 | 6.2700 | 6.2800 | 6.1250 | 6.1700 | 5.9115 | 1,261,500 |
| 23 Jan 2023 | 6.1600 | 6.3100 | 6.1000 | 6.2800 | 6.0169 | 2,508,700 |
| 20 Jan 2023 | 6.0300 | 6.2100 | 5.8800 | 6.2000 | 5.9402 | 3,028,900 |
| 19 Jan 2023 | 5.9800 | 6.0300 | 5.9100 | 5.9500 | 5.7007 | 1,776,100 |
| 18 Jan 2023 | 6.0700 | 6.1400 | 5.9200 | 6.0000 | 5.7486 | 2,088,900 |
| 17 Jan 2023 | 6.1100 | 6.1500 | 6.0200 | 6.0600 | 5.8061 | 991,800 |
| 13 Jan 2023 | 5.9500 | 6.1400 | 5.9000 | 6.1000 | 5.8444 | 1,282,000 |
| 12 Jan 2023 | 6.0800 | 6.1500 | 5.9310 | 6.0500 | 5.7965 | 1,526,200 |
| 11 Jan 2023 | 5.8200 | 6.0600 | 5.8200 | 6.0000 | 5.7486 | 2,726,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.