Universal Health Realty Income Trust - UHT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	38.6	38.54	38.54	38.81	38.28	62,268
August 15, 2025	38.44	38.43	38.43	38.5	38.01	77,641
August 14, 2025	39.4	38.4	38.4	39.43	38.27	68,926
August 13, 2025	39.59	39.51	39.51	39.71	39.29	64,800
August 12, 2025	38.67	39.65	39.65	39.65	38.56	70,900
August 11, 2025	38.78	38.53	38.53	39.04	38.5	65,918
August 08, 2025	38.16	38.71	38.71	38.74	38	63,700
August 07, 2025	38.11	38.03	38.03	38.46	37.69	72,500
August 06, 2025	39.35	38.01	38.01	39.47	37.68	123,906
August 05, 2025	39.17	39.36	39.36	39.51	38.95	54,458
August 04, 2025	38.59	39.22	39.22	39.32	38.4	71,021
August 01, 2025	39	38.6	38.6	39.08	38.5	68,343
July 31, 2025	38.74	38.79	38.79	39.07	38.47	93,000
July 30, 2025	40.19	38.74	38.74	40.27	38.49	88,500
July 29, 2025	40.95	40.18	40.18	41.07	39.62	82,800
July 28, 2025	41.22	40.94	40.94	41.48	40.85	55,000
July 25, 2025	41.99	41.2	41.2	41.99	41.05	51,645
July 24, 2025	41.57	41.65	41.65	41.9	41.5	46,200
July 23, 2025	41.41	41.84	41.84	41.88	41.06	52,822
July 22, 2025	40.97	41.33	41.33	41.62	40.97	64,400
July 21, 2025	40.63	40.86	40.86	41.14	40.63	72,799
July 18, 2025	40.79	40.53	40.53	40.85	40.24	49,231
July 17, 2025	41.1	40.69	40.69	41.47	40.55	78,000
July 16, 2025	40.96	41.25	41.25	41.56	40.63	70,000
July 15, 2025	41.56	40.84	40.84	41.69	40.82	60,607
July 14, 2025	40.65	41.56	41.56	41.63	40.65	51,000
July 11, 2025	40.76	40.83	40.83	41.06	40.3	49,439
July 10, 2025	41	41.06	41.06	41.48	40.87	51,500
July 09, 2025	41.07	40.91	40.91	41.12	40.42	44,000
July 08, 2025	41	40.84	40.84	41.3	40.7	56,702
July 07, 2025	41.2	40.91	40.91	41.6	40.65	65,318
July 03, 2025	41.16	41.29	41.29	41.5	40.81	34,913
July 02, 2025	40.64	41.23	41.23	41.3	40.35	62,947
July 01, 2025	40.01	40.53	40.53	40.9	39.9	80,715
June 30, 2025	39.96	39.97	39.97	40.12	39.4	67,334
June 27, 2025	40.28	39.97	39.97	40.72	39.64	129,409
June 26, 2025	39.89	40.11	40.11	40.2	39.56	75,141
June 25, 2025	40.64	39.8	39.8	40.7	39.6	71,403
June 24, 2025	40.99	40.78	40.78	41.19	40.55	67,600
June 23, 2025	40.78	41	41	41.27	40.17	74,300
June 20, 2025	41.47	41.51	40.77	41.95	41.16	168,400
June 18, 2025	41	41.21	40.48	41.49	40.87	64,060
June 17, 2025	40.9	41.16	40.43	41.46	40.73	57,000
June 16, 2025	41.17	40.89	40.16	41.31	40.41	62,500
June 13, 2025	40.91	40.86	40.13	40.92	40.38	51,200
June 12, 2025	40.21	41.17	40.44	41.26	40.18	81,440
June 11, 2025	41.15	40.18	40.18	40.87	40	49,003
June 10, 2025	40.58	40.91	40.91	41	40.5	37,732
June 09, 2025	40.37	40.53	40.53	40.73	40	38,700
June 06, 2025	40.31	40.26	40.26	40.56	39.95	45,726
June 05, 2025	40.44	39.93	39.93	40.44	39.86	42,639
June 04, 2025	40.73	40.46	40.46	40.75	40.15	50,400
June 03, 2025	40.37	40.72	40.72	41	39.87	53,159
June 02, 2025	39.68	40.14	40.14	40.23	39.09	74,529
May 30, 2025	39.44	39.71	39.71	39.94	39.37	65,106
May 29, 2025	38.82	39.44	39.44	39.49	38.82	42,000
May 28, 2025	39	38.82	38.82	39.33	38.14	33,803
May 27, 2025	38.31	39.06	39.06	39.17	38.12	50,700
May 23, 2025	37.8	37.99	37.99	38.96	37.6	44,647
May 22, 2025	38.19	37.91	37.91	38.3	37.87	41,500

Universal Health Realty Income Trust (UHT) NYSE