Uniti Group Inc. - Common Stock (UNIT)

10.52
+0.13 (1.25%)
NASDAQ · Last Trade: Apr 8th, 11:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Uniti Group Inc. - Common Stock (UNIT)

DateOpenHighLowCloseVolumeAdjusted Close
4/08/202610.6710.7410.3810.522,548,33910.52
4/07/202610.1210.4410.0510.392,348,97410.39
4/06/202610.3010.4210.0710.302,025,46310.30
4/02/20269.6810.409.6610.333,776,15910.33
4/01/20269.7211.039.6810.017,351,35410.01
3/31/20268.289.428.229.387,709,0959.38
3/30/20267.948.157.948.102,163,0418.10
3/27/20267.797.927.747.881,093,8737.88
3/26/20267.748.007.527.851,206,2577.85
3/25/20267.988.017.787.871,157,3797.87
3/24/20267.717.947.657.891,956,7827.89
3/23/20267.697.967.697.771,634,8027.77
3/20/20267.927.967.477.514,516,8177.51
3/19/20267.507.937.427.921,946,3417.92
3/18/20268.108.257.557.603,410,3027.60
3/17/20267.768.107.758.101,732,6128.10
3/16/20267.867.867.637.721,707,6777.72
3/13/20267.847.937.577.721,501,5757.72
3/12/20268.118.287.817.821,757,7087.82
3/11/20268.538.688.218.351,544,7688.35
3/10/20268.218.748.168.552,572,4378.55
3/09/20268.008.257.768.242,506,4618.24
3/06/20267.928.207.838.052,410,3538.05
3/05/20267.718.067.678.061,302,3848.06
3/04/20267.837.907.477.841,422,4697.84
3/03/20267.627.877.377.772,168,8917.77
3/02/20267.097.857.097.832,117,8697.83
2/27/20267.427.437.177.322,470,9867.32
2/26/20267.727.727.477.491,320,5987.49
2/25/20267.787.867.677.70913,7187.70
2/24/20268.098.097.607.741,825,6837.74
2/23/20268.518.518.068.061,833,3448.06
2/20/20268.318.618.128.581,351,4408.58
2/19/20268.178.398.158.311,050,0558.31
2/18/20268.308.468.138.201,161,5428.20
2/17/20268.398.528.278.331,429,1598.33
2/13/20268.098.388.048.361,331,8428.36
2/12/20268.288.437.868.072,540,1148.07
2/11/20268.248.298.148.181,605,4898.18
2/10/20268.148.328.058.131,099,2208.13
2/09/20268.028.217.858.07997,9418.07
2/06/20267.838.117.748.051,408,4948.05
2/05/20267.967.967.747.831,349,9207.83
2/04/20268.188.227.837.961,915,0827.96
2/03/20268.088.217.918.191,740,0758.19
2/02/20268.168.548.038.103,372,7058.10
1/30/20267.628.627.598.327,768,7478.32
1/29/20267.437.537.317.521,729,8557.52
1/28/20267.397.487.257.352,040,8807.35
1/27/20267.317.367.087.312,004,1997.31
1/26/20267.407.477.287.31944,7747.31
1/23/20267.647.647.397.401,098,5317.40
1/22/20267.848.027.687.691,397,8927.69
1/21/20267.607.837.557.752,389,5247.75
1/20/20267.397.547.207.502,485,1047.50
1/16/20267.467.617.397.512,298,1217.51
1/15/20267.677.907.397.502,173,2157.50
1/14/20267.597.767.417.752,781,6867.75
1/13/20268.008.407.617.643,148,9257.64
1/12/20267.527.847.497.832,267,5507.83
1/09/20267.287.567.257.522,159,8807.52