Uniti Group Inc. - Common Stock (UNIT)

8.0600
-0.5200 (-6.06%)
NASDAQ · Last Trade: Feb 24th, 12:41 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/06/20267.838.117.748.061,408,4948.06
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
1/08/20267.367.517.187.302,524,3847.30
1/07/20267.137.597.007.412,478,5637.41
1/06/20267.137.206.967.131,841,8837.13
1/05/20266.817.206.617.132,288,2707.13
1/02/20267.027.086.836.832,295,6786.83
12/31/20256.917.056.877.012,025,5207.01
12/30/20257.017.066.926.921,562,8466.92
12/29/20257.037.096.937.012,044,0427.01
12/26/20257.177.176.837.031,485,3787.03
12/24/20257.197.267.057.17878,0777.17
12/23/20257.177.217.107.152,395,0767.15
12/22/20257.077.237.027.221,389,6057.22
12/19/20257.197.247.117.128,870,6997.12
12/18/20257.247.297.027.203,760,0827.20
12/17/20257.347.427.047.172,917,1897.17
12/16/20257.417.587.297.374,057,0247.37
12/15/20257.477.597.327.504,085,2967.50
12/12/20257.297.637.277.453,054,2577.45
12/11/20256.787.296.787.244,772,1397.24
12/10/20256.486.826.466.752,112,4116.75
12/09/20256.496.606.376.471,464,1736.47
12/08/20256.456.636.366.502,217,8396.50
12/05/20256.576.616.366.391,611,7846.39
12/04/20256.656.786.566.572,767,3356.57
12/03/20256.626.806.596.661,694,8936.66
12/02/20256.506.896.456.623,609,3596.62
12/01/20256.276.476.196.431,539,7716.43
11/28/20256.276.436.266.37870,1336.37
11/26/20256.296.496.276.312,922,8176.31
11/25/20256.026.286.006.262,613,7346.26
11/24/20256.036.155.825.952,161,9555.95