Uniti Group Inc. - Common Stock (NQ: UNIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	5.510	5.540	5.465	5.520	451,730	+0.03(+0.55%)
Dec 23, 2024	5.630	5.680	5.450	5.490	1,272,276	-0.21(-3.68%)
Dec 20, 2024	5.510	5.840	5.490	5.700	4,631,115	+0.12(+2.06%)
Dec 19, 2024	5.540	5.650	5.495	5.585	1,118,538	+0.08(+1.36%)
Dec 18, 2024	5.900	5.950	5.430	5.510	2,097,015	-0.35(-5.97%)
Dec 17, 2024	5.990	6.030	5.800	5.860	1,926,699	-0.15(-2.50%)
Dec 16, 2024	6.060	6.110	5.975	6.010	1,936,593	-0.06(-0.99%)
Dec 13, 2024	6.100	6.115	5.990	6.070	1,697,630	-0.05(-0.82%)
Dec 12, 2024	6.070	6.310	5.995	6.120	1,960,886	+0.03(+0.49%)
Dec 11, 2024	5.850	6.250	5.650	6.090	3,260,291	+0.27(+4.64%)
Dec 10, 2024	5.650	5.900	5.600	5.820	2,107,734	+0.17(+3.01%)
Dec 09, 2024	5.870	5.900	5.630	5.650	2,023,541	-0.15(-2.59%)
Dec 06, 2024	5.950	5.990	5.750	5.800	1,290,868	-0.08(-1.36%)
Dec 05, 2024	5.950	6.050	5.860	5.880	2,709,944	-0.12(-2.00%)
Dec 04, 2024	5.830	6.100	5.815	6.000	2,280,889	+0.19(+3.27%)
Dec 03, 2024	5.930	5.990	5.800	5.810	3,343,971	-0.11(-1.86%)
Dec 02, 2024	5.880	6.035	5.750	5.920	3,307,270	+0.01(+0.17%)
Nov 29, 2024	5.890	5.965	5.885	5.910	649,799	+0.03(+0.51%)
Nov 27, 2024	6.030	6.055	5.860	5.880	1,288,250	-0.11(-1.84%)
Nov 26, 2024	5.970	6.120	5.900	5.990	2,014,778	-0.04(-0.66%)
Nov 25, 2024	6.180	6.250	6.010	6.030	4,082,562	-0.08(-1.31%)
Nov 22, 2024	5.940	6.210	5.915	6.110	2,776,032	+0.21(+3.56%)
Nov 21, 2024	5.680	5.915	5.650	5.900	2,701,054	+0.24(+4.24%)
Nov 20, 2024	5.690	5.795	5.610	5.660	1,671,209	-0.01(-0.18%)
Nov 19, 2024	5.670	5.735	5.590	5.670	2,269,655	-0.05(-0.87%)
Nov 18, 2024	5.610	5.740	5.540	5.720	2,846,430	+0.13(+2.33%)
Nov 15, 2024	5.500	5.670	5.500	5.590	2,367,591	+0.13(+2.38%)
Nov 14, 2024	5.630	5.680	5.425	5.460	1,904,613	-0.14(-2.50%)
Nov 13, 2024	5.970	5.975	5.595	5.600	1,986,030	-0.33(-5.56%)
Nov 12, 2024	5.930	6.010	5.720	5.930	1,886,100	-0.09(-1.50%)
Nov 11, 2024	5.900	6.080	5.895	6.020	1,762,447	+0.12(+2.03%)
Nov 08, 2024	5.860	5.910	5.800	5.900	1,429,660	+0.04(+0.68%)
Nov 07, 2024	5.880	5.900	5.780	5.860	1,537,660	-0.02(-0.34%)
Nov 06, 2024	5.780	5.975	5.540	5.880	2,970,830	+0.31(+5.57%)
Nov 05, 2024	5.540	5.800	5.500	5.570	2,602,797	-0.05(-0.89%)
Nov 04, 2024	5.300	5.660	5.300	5.620	2,099,153	+0.34(+6.44%)
Nov 01, 2024	5.170	5.420	5.110	5.280	1,879,596	+0.21(+4.14%)
Oct 31, 2024	5.360	5.415	5.000	5.070	4,241,189	-0.52(-9.30%)
Oct 30, 2024	5.610	5.750	5.590	5.590	4,011,896	-0.02(-0.36%)
Oct 29, 2024	5.410	5.625	5.385	5.610	1,946,434	+0.16(+2.94%)
Oct 28, 2024	5.540	5.620	5.445	5.450	2,062,725	-0.04(-0.73%)
Oct 25, 2024	5.690	5.700	5.400	5.490	2,450,838	-0.07(-1.26%)
Oct 24, 2024	5.640	5.710	5.520	5.560	2,434,266	-0.08(-1.42%)
Oct 23, 2024	5.680	5.746	5.605	5.640	1,605,322	-0.06(-1.05%)
Oct 22, 2024	5.520	5.715	5.520	5.700	2,624,000	+0.13(+2.33%)
Oct 21, 2024	5.620	5.635	5.484	5.570	1,541,012	-0.05(-0.89%)
Oct 18, 2024	5.730	5.780	5.580	5.620	1,431,077	-0.10(-1.75%)
Oct 17, 2024	5.700	5.770	5.665	5.720	930,435	-0.04(-0.69%)
Oct 16, 2024	5.680	5.840	5.675	5.760	1,444,331	+0.07(+1.23%)
Oct 15, 2024	5.390	5.720	5.390	5.690	3,332,575	+0.30(+5.57%)
Oct 14, 2024	5.370	5.415	5.282	5.390	1,422,796	+0.01(+0.19%)
Oct 11, 2024	5.410	5.550	5.295	5.380	1,609,344	-0.03(-0.55%)
Oct 10, 2024	5.250	5.420	5.185	5.410	2,019,697	+0.11(+2.08%)
Oct 09, 2024	5.450	5.490	5.300	5.300	2,792,210	-0.15(-2.75%)
Oct 08, 2024	5.540	5.570	5.270	5.450	1,985,562	-0.10(-1.80%)
Oct 07, 2024	5.540	5.595	5.420	5.550	1,852,182	-0.03(-0.54%)
Oct 04, 2024	5.560	5.600	5.475	5.580	1,203,208	+0.06(+1.09%)
Oct 03, 2024	5.560	5.590	5.480	5.520	1,263,005	-0.06(-1.08%)
Oct 02, 2024	5.480	5.620	5.475	5.580	1,980,251	+0.06(+1.09%)