Uniti Group Inc. - Common Stock (UNIT)

9.6950
+0.1550 (1.62%)
NASDAQ · Last Trade: Sep 17th, 12:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/16/20269.9010.049.519.541,617,9949.54
9/15/20269.709.829.599.782,773,0369.78
9/14/20269.989.989.719.722,027,2409.72
9/11/202610.0110.179.9510.071,515,29110.07
9/10/202610.0110.169.799.872,389,7889.87
9/09/202610.2010.239.9510.041,987,96410.04
9/08/202610.1810.3510.1210.251,911,84310.25
9/04/202610.1510.3410.0710.171,203,97310.17
9/03/20269.9510.209.8510.171,887,98710.17
9/02/20269.819.959.729.851,652,1159.85
9/01/20269.799.829.529.752,229,0149.75
8/31/20269.9410.029.779.922,186,0399.92
8/28/202610.1610.399.9910.022,458,46010.02
8/27/202610.2310.3310.0810.14757,24410.14
8/26/202610.1710.2810.0610.16947,56210.16
8/25/20269.9610.159.7910.101,693,61210.10
8/24/20269.919.949.719.851,854,3209.85
8/21/202610.1410.159.869.971,159,2919.97
8/20/202610.2110.469.9610.061,330,98810.06
8/19/202610.0810.379.8810.331,693,54010.33
8/18/20269.7510.009.679.912,301,7439.91
8/17/202610.0310.219.779.852,929,6509.85
8/14/20269.9110.039.8310.011,738,57310.01
8/13/20269.509.889.509.791,488,3009.79
8/12/20269.329.619.289.512,061,3509.51
8/11/20269.409.469.219.271,285,4099.27
8/10/20269.459.499.319.391,340,8739.39
8/07/20269.619.679.449.541,403,7119.54
8/06/20269.7510.219.549.612,306,9049.61
8/05/202610.0510.189.599.693,394,6839.69
8/04/20269.5810.119.5410.052,953,29710.05
8/03/20269.879.989.239.643,137,7189.64
7/31/20269.209.889.199.724,291,7709.72
7/30/20269.9810.558.989.295,637,2349.29
7/29/202610.2810.6910.1110.372,477,11410.37
7/28/202610.7810.8210.2910.412,282,22610.41
7/27/202610.9810.9710.5310.771,922,38910.77
7/24/202611.0211.2310.8010.821,980,04110.82
7/23/202610.9611.0910.9011.021,581,40411.02
7/22/202611.0811.2511.0411.131,766,68911.13
7/21/202611.1011.3211.0611.071,900,17511.07
7/20/202611.1511.3410.9610.961,579,15710.96
7/17/202610.7911.1010.7511.041,377,12611.04
7/16/202611.1411.3410.8510.983,745,64010.98
7/15/202611.0011.2310.9511.191,650,31611.19
7/14/202611.2211.2910.8511.011,243,20911.01
7/13/202610.7611.0610.7411.041,423,26011.04
7/10/202611.0711.1510.8110.831,871,22510.83
7/09/202611.0311.1510.8411.111,063,70411.11
7/08/202610.6711.1210.6710.901,583,38110.90
7/07/202610.9811.1810.7610.773,042,40710.77
7/06/202610.7511.3210.6711.043,194,91711.04
7/02/202611.2511.2510.3810.754,812,81510.75
7/01/202611.3411.4111.0411.171,988,95711.17
6/30/202611.4811.6511.1911.473,113,57311.47
6/29/202611.0711.4110.9811.402,697,84511.40
6/26/202611.4511.4911.0311.078,308,68611.07
6/25/202611.3411.5511.1711.461,131,88211.46
6/24/202611.5211.6311.2911.322,123,63211.32
6/23/202611.0311.5411.0311.511,575,98411.51
6/22/202611.4111.6011.1111.202,297,89811.20
6/18/202611.7311.8511.3911.646,283,65711.64
6/17/202612.2012.4011.5411.692,770,66611.69