Uniti Group Inc. (UNIT)
NASDAQ: UNIT · Real-Time Price · USD
5.07
-0.52 (-9.30%)
At close: Oct 31, 2024, 4:00 PM
5.03
-0.04 (-0.75%)
After-hours: Oct 31, 2024, 5:54 PM EDT
Uniti Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 5.36 | 5.42 | 5.00 | 5.07 | 5.07 | -9.30% | 4,165,544 |
| Oct 30, 2024 | 5.61 | 5.75 | 5.59 | 5.59 | 5.59 | -0.36% | 4,011,997 |
| Oct 29, 2024 | 5.41 | 5.63 | 5.38 | 5.61 | 5.61 | 2.94% | 1,946,444 |
| Oct 28, 2024 | 5.54 | 5.62 | 5.45 | 5.45 | 5.45 | -0.73% | 2,062,741 |
| Oct 25, 2024 | 5.69 | 5.70 | 5.40 | 5.49 | 5.49 | -1.26% | 2,450,838 |
| Oct 24, 2024 | 5.64 | 5.71 | 5.52 | 5.56 | 5.56 | -1.42% | 2,434,666 |
| Oct 23, 2024 | 5.68 | 5.75 | 5.61 | 5.64 | 5.64 | -1.05% | 1,605,322 |
| Oct 22, 2024 | 5.52 | 5.72 | 5.52 | 5.70 | 5.70 | 2.33% | 2,624,001 |
| Oct 21, 2024 | 5.62 | 5.64 | 5.48 | 5.57 | 5.57 | -0.89% | 1,541,012 |
| Oct 18, 2024 | 5.73 | 5.78 | 5.58 | 5.62 | 5.62 | -1.75% | 1,431,100 |
| Oct 17, 2024 | 5.70 | 5.77 | 5.67 | 5.72 | 5.72 | -0.69% | 930,597 |
| Oct 16, 2024 | 5.68 | 5.84 | 5.68 | 5.76 | 5.76 | 1.23% | 1,444,352 |
| Oct 15, 2024 | 5.39 | 5.72 | 5.39 | 5.69 | 5.69 | 5.57% | 3,332,600 |
| Oct 14, 2024 | 5.37 | 5.42 | 5.28 | 5.39 | 5.39 | 0.19% | 1,422,896 |
| Oct 11, 2024 | 5.41 | 5.55 | 5.30 | 5.38 | 5.38 | -0.55% | 1,609,344 |
| Oct 10, 2024 | 5.25 | 5.42 | 5.19 | 5.41 | 5.41 | 2.08% | 2,019,700 |
| Oct 9, 2024 | 5.45 | 5.49 | 5.30 | 5.30 | 5.30 | -2.75% | 2,220,810 |
| Oct 8, 2024 | 5.54 | 5.57 | 5.27 | 5.45 | 5.45 | -1.80% | 1,985,600 |
| Oct 7, 2024 | 5.54 | 5.60 | 5.42 | 5.55 | 5.55 | -0.54% | 1,852,200 |
| Oct 4, 2024 | 5.56 | 5.60 | 5.48 | 5.58 | 5.58 | 1.09% | 1,203,208 |
| Oct 3, 2024 | 5.56 | 5.59 | 5.48 | 5.52 | 5.52 | -1.08% | 1,263,030 |
| Oct 2, 2024 | 5.48 | 5.62 | 5.48 | 5.58 | 5.58 | 1.09% | 1,980,254 |
| Oct 1, 2024 | 5.63 | 5.67 | 5.46 | 5.52 | 5.52 | -2.13% | 2,655,300 |
| Sep 30, 2024 | 5.74 | 5.94 | 5.63 | 5.64 | 5.64 | -3.42% | 4,295,557 |
| Sep 27, 2024 | 5.50 | 5.88 | 5.48 | 5.84 | 5.84 | 7.55% | 3,130,437 |
| Sep 26, 2024 | 5.43 | 5.47 | 5.33 | 5.43 | 5.43 | 1.69% | 2,016,413 |
| Sep 25, 2024 | 5.39 | 5.44 | 5.24 | 5.34 | 5.34 | -1.48% | 2,039,558 |
| Sep 24, 2024 | 5.40 | 5.50 | 5.38 | 5.42 | 5.42 | 0.93% | 3,106,518 |
| Sep 23, 2024 | 5.25 | 5.39 | 5.15 | 5.37 | 5.37 | 2.87% | 2,766,200 |
| Sep 20, 2024 | 5.28 | 5.39 | 5.20 | 5.22 | 5.22 | -2.06% | 13,572,700 |
| Sep 19, 2024 | 5.31 | 5.45 | 5.16 | 5.33 | 5.33 | 1.91% | 3,251,500 |
| Sep 18, 2024 | 5.25 | 5.47 | 5.22 | 5.23 | 5.23 | -0.19% | 2,483,082 |
| Sep 17, 2024 | 5.39 | 5.43 | 5.23 | 5.24 | 5.24 | -2.06% | 3,756,200 |
| Sep 16, 2024 | 5.44 | 5.45 | 5.30 | 5.35 | 5.35 | -3.08% | 3,035,500 |
| Sep 13, 2024 | 5.34 | 5.54 | 5.28 | 5.52 | 5.52 | 5.14% | 4,901,717 |
| Sep 12, 2024 | 5.31 | 5.34 | 5.18 | 5.25 | 5.25 | -1.32% | 1,746,896 |
| Sep 11, 2024 | 5.19 | 5.32 | 5.07 | 5.32 | 5.32 | 2.11% | 2,921,200 |
| Sep 10, 2024 | 5.16 | 5.22 | 5.12 | 5.21 | 5.21 | 0.39% | 1,803,717 |
| Sep 9, 2024 | 5.25 | 5.39 | 5.16 | 5.19 | 5.19 | -1.33% | 3,358,003 |
| Sep 6, 2024 | 5.26 | 5.33 | 5.09 | 5.26 | 5.26 | -0.38% | 3,651,441 |
| Sep 5, 2024 | 4.73 | 5.43 | 4.70 | 5.28 | 5.28 | 12.34% | 8,200,182 |
| Sep 4, 2024 | 4.35 | 4.75 | 4.34 | 4.70 | 4.70 | 8.05% | 5,338,485 |
| Sep 3, 2024 | 4.36 | 4.51 | 4.32 | 4.35 | 4.35 | -0.23% | 1,824,746 |
| Aug 30, 2024 | 4.43 | 4.49 | 4.31 | 4.36 | 4.36 | -1.13% | 1,975,008 |
| Aug 29, 2024 | 4.36 | 4.42 | 4.29 | 4.41 | 4.41 | 1.15% | 1,061,139 |
| Aug 28, 2024 | 4.36 | 4.43 | 4.32 | 4.36 | 4.36 | -0.91% | 1,246,238 |
| Aug 27, 2024 | 4.40 | 4.46 | 4.36 | 4.40 | 4.40 | -0.90% | 2,196,246 |
| Aug 26, 2024 | 4.52 | 4.56 | 4.42 | 4.44 | 4.44 | -1.11% | 1,592,436 |
| Aug 23, 2024 | 4.32 | 4.58 | 4.31 | 4.49 | 4.49 | 4.18% | 2,207,200 |
| Aug 22, 2024 | 4.40 | 4.43 | 4.30 | 4.31 | 4.31 | -2.05% | 1,195,500 |
| Aug 21, 2024 | 4.45 | 4.47 | 4.28 | 4.40 | 4.40 | -0.23% | 1,786,500 |
| Aug 20, 2024 | 4.46 | 4.57 | 4.38 | 4.41 | 4.41 | -1.56% | 1,837,000 |
| Aug 19, 2024 | 4.17 | 4.50 | 4.10 | 4.48 | 4.48 | 8.47% | 2,866,500 |
| Aug 16, 2024 | 4.07 | 4.20 | 4.06 | 4.13 | 4.13 | 0.98% | 1,854,600 |
| Aug 15, 2024 | 3.92 | 4.09 | 3.89 | 4.09 | 4.09 | 5.68% | 2,233,094 |
| Aug 14, 2024 | 4.17 | 4.18 | 3.86 | 3.87 | 3.87 | -7.42% | 2,593,900 |
| Aug 13, 2024 | 3.90 | 4.19 | 3.88 | 4.18 | 4.18 | 7.46% | 3,936,000 |
| Aug 12, 2024 | 4.12 | 4.14 | 3.87 | 3.89 | 3.89 | -5.58% | 3,164,973 |
| Aug 9, 2024 | 4.22 | 4.27 | 4.03 | 4.12 | 4.12 | -2.60% | 5,525,328 |
| Aug 8, 2024 | 4.20 | 4.30 | 4.06 | 4.23 | 4.23 | 0.24% | 4,154,400 |
| Aug 7, 2024 | 4.20 | 4.35 | 4.08 | 4.22 | 4.22 | 2.18% | 5,063,839 |
| Aug 6, 2024 | 3.65 | 4.19 | 3.62 | 4.13 | 4.13 | 12.23% | 3,422,306 |
| Aug 5, 2024 | 3.51 | 3.84 | 3.51 | 3.68 | 3.68 | -9.14% | 2,383,442 |
| Aug 2, 2024 | 4.00 | 4.09 | 3.88 | 4.05 | 4.05 | -0.74% | 2,794,623 |
| Aug 1, 2024 | 3.58 | 4.13 | 3.56 | 4.08 | 4.08 | 6.25% | 5,252,210 |
| Jul 31, 2024 | 3.69 | 3.97 | 3.64 | 3.84 | 3.84 | 3.78% | 4,110,012 |
| Jul 30, 2024 | 3.56 | 3.74 | 3.54 | 3.70 | 3.70 | 4.82% | 3,497,000 |
| Jul 29, 2024 | 3.67 | 3.70 | 3.51 | 3.53 | 3.53 | -4.34% | 1,946,800 |
| Jul 26, 2024 | 3.68 | 3.71 | 3.59 | 3.69 | 3.69 | 1.93% | 3,281,507 |
| Jul 25, 2024 | 3.52 | 3.64 | 3.50 | 3.62 | 3.62 | 3.13% | 2,618,933 |
| Jul 24, 2024 | 3.57 | 3.66 | 3.49 | 3.51 | 3.51 | -3.04% | 2,089,116 |
| Jul 23, 2024 | 3.68 | 3.78 | 3.61 | 3.62 | 3.62 | -1.63% | 2,531,300 |
| Jul 22, 2024 | 3.69 | 3.71 | 3.58 | 3.68 | 3.68 | -0.27% | 2,387,656 |
| Jul 19, 2024 | 3.69 | 3.74 | 3.61 | 3.69 | 3.69 | -0.27% | 2,260,893 |
| Jul 18, 2024 | 3.88 | 3.92 | 3.67 | 3.70 | 3.70 | -4.15% | 3,114,400 |
| Jul 17, 2024 | 3.80 | 4.00 | 3.75 | 3.86 | 3.86 | -1.03% | 3,337,183 |
| Jul 16, 2024 | 3.82 | 3.91 | 3.74 | 3.90 | 3.90 | 3.72% | 3,406,523 |
| Jul 15, 2024 | 3.52 | 3.77 | 3.49 | 3.76 | 3.76 | 7.74% | 3,910,257 |
| Jul 12, 2024 | 3.32 | 3.52 | 3.29 | 3.49 | 3.49 | 5.44% | 3,104,577 |
| Jul 11, 2024 | 3.15 | 3.32 | 3.11 | 3.31 | 3.31 | 7.47% | 2,912,369 |
| Jul 10, 2024 | 3.10 | 3.11 | 3.01 | 3.08 | 3.08 | -0.65% | 1,867,151 |
| Jul 9, 2024 | 3.04 | 3.11 | 2.93 | 3.10 | 3.10 | 2.31% | 1,828,676 |
| Jul 8, 2024 | 2.81 | 3.04 | 2.81 | 3.03 | 3.03 | 9.39% | 3,603,880 |
| Jul 5, 2024 | 2.81 | 2.82 | 2.72 | 2.77 | 2.77 | -1.07% | 1,933,125 |
| Jul 3, 2024 | 2.78 | 2.88 | 2.74 | 2.80 | 2.80 | 1.45% | 844,844 |
| Jul 2, 2024 | 2.75 | 2.79 | 2.69 | 2.76 | 2.76 | 0.73% | 1,587,489 |
| Jul 1, 2024 | 2.90 | 2.96 | 2.72 | 2.74 | 2.74 | -6.16% | 2,982,312 |
| Jun 28, 2024 | 2.80 | 2.94 | 2.74 | 2.92 | 2.92 | 6.96% | 6,604,558 |
| Jun 27, 2024 | 2.71 | 2.83 | 2.68 | 2.73 | 2.73 | 0.74% | 4,086,475 |
| Jun 26, 2024 | 2.67 | 2.73 | 2.62 | 2.71 | 2.71 | 1.12% | 3,403,428 |
| Jun 25, 2024 | 2.64 | 2.69 | 2.59 | 2.68 | 2.68 | 1.13% | 3,371,795 |
| Jun 24, 2024 | 2.86 | 2.94 | 2.65 | 2.65 | 2.65 | -7.34% | 2,998,332 |
| Jun 21, 2024 | 2.81 | 2.88 | 2.75 | 2.86 | 2.86 | 1.42% | 10,357,729 |
| Jun 20, 2024 | 2.77 | 2.83 | 2.69 | 2.82 | 2.82 | 2.55% | 3,903,337 |
| Jun 18, 2024 | 2.65 | 2.76 | 2.57 | 2.75 | 2.75 | 3.00% | 4,062,850 |
| Jun 17, 2024 | 2.75 | 2.75 | 2.65 | 2.67 | 2.67 | -2.91% | 3,639,673 |
| Jun 14, 2024 | 3.00 | 3.00 | 2.71 | 2.75 | 2.75 | -11.58% | 6,316,570 |
| Jun 13, 2024 | 3.17 | 3.18 | 3.03 | 3.11 | 2.96 | -0.96% | 4,143,297 |
| Jun 12, 2024 | 3.34 | 3.46 | 3.13 | 3.14 | 2.99 | -2.79% | 2,809,263 |
| Jun 11, 2024 | 3.26 | 3.27 | 3.19 | 3.23 | 3.07 | -0.92% | 1,627,536 |