NYSE:UHT | Historical Stock Price | UNIVERSAL HEALTH REALTY INCOME TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-12-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.91$25.65$73.86$212.68$612.45$1,763.671986-12-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$117.36$1,560.7982,900——
2019-12-30$115.44$1,535.2574,900——
2019-12-27$115.26$1,532.8628,600——
2019-12-26$114.58$1,523.8222,900——
2019-12-24$114.45$1,522.098,100——
2019-12-23$114.75$1,526.0847,600——
2019-12-20$117.75$1,565.98233,400——
2019-12-19$115.45$1,535.3971,700——
2019-12-18$116.50$1,549.3580,800——
2019-12-17$113.83$1,513.8458,400——
2019-12-16$115.87$1,531.8693,800——
2019-12-13$115.19$1,522.8744,000——
2019-12-12$116.32$1,537.8148,200——
2019-12-11$118.61$1,568.0943,900——
2019-12-10$121.11$1,601.1432,000——
2019-12-09$121.86$1,611.0545,500——
2019-12-06$121.97$1,612.5176,800——
2019-12-05$121.67$1,608.5448,200——
2019-12-04$119.07$1,574.1759,900——
2019-12-03$119.95$1,585.8034,400——
2019-12-02$117.32$1,551.0330,800——
2019-11-29$119.20$1,575.8925,100——
2019-11-27$119.93$1,585.5434,400——
2019-11-26$119.58$1,580.9177,600——
2019-11-25$115.48$1,526.7147,900——
2019-11-22$113.06$1,494.7144,600——
2019-11-21$114.58$1,514.8136,000——
2019-11-20$118.38$1,565.0545,700——
2019-11-19$118.91$1,572.0538,500——
2019-11-18$118.62$1,568.2276,700——
2019-11-15$117.62$1,555.00244,700——
2019-11-14$118.76$1,570.0777,100——
2019-11-13$117.38$1,551.8381,200——
2019-11-12$114.20$1,509.7848,400——
2019-11-11$115.57$1,527.9042,600——
2019-11-08$115.28$1,524.0644,500——
2019-11-07$115.50$1,526.9746,000——
2019-11-06$116.60$1,541.5141,500——
2019-11-05$117.51$1,553.5463,200——
2019-11-04$116.88$1,545.2252,400——
2019-11-01$118.35$1,564.6580,500——
2019-10-31$119.23$1,576.2892,100——
2019-10-30$121.72$1,609.2068,900——
2019-10-29$117.84$1,557.9173,200——
2019-10-28$116.38$1,538.6172,500——
2019-10-25$112.83$1,491.6764,800——
2019-10-24$112.28$1,484.4042,200——
2019-10-23$110.32$1,458.4940,200——
2019-10-22$108.97$1,440.6430,900——
2019-10-21$109.47$1,447.2547,600——
2019-10-18$108.08$1,428.8837,100——
2019-10-17$106.24$1,404.5541,400——
2019-10-16$104.00$1,374.9439,300——
2019-10-15$103.84$1,372.8233,000——
2019-10-14$104.23$1,377.9828,300——
2019-10-11$104.96$1,387.6341,800——
2019-10-10$103.85$1,372.9554,700——
2019-10-09$103.42$1,367.2721,900——
2019-10-08$103.32$1,365.9528,200——
2019-10-07$103.58$1,369.3845,100——
2019-10-04$102.67$1,357.3527,200——
2019-10-03$103.00$1,361.7131,500——
2019-10-02$100.46$1,328.1349,500——
2019-10-01$100.45$1,328.0050,200——
2019-09-30$102.80$1,359.0743,100——
2019-09-27$101.70$1,344.5342,300——
2019-09-26$102.12$1,350.0842,200——
2019-09-25$102.49$1,354.9749,400——
2019-09-24$100.44$1,327.8781,300——
2019-09-23$101.83$1,346.2596,300——
2019-09-20$101.76$1,345.32207,200——
2019-09-19$100.97$1,334.8870,700——
2019-09-18$100.14$1,323.9086,400——
2019-09-17$101.03$1,335.6746,800——
2019-09-16$99.06$1,309.6350,400——
2019-09-13$97.68$1,291.3858,400——
2019-09-12$99.09$1,301.0344,300——
2019-09-11$97.96$1,286.2064,700——
2019-09-10$95.64$1,255.7349,800——
2019-09-09$96.48$1,266.7639,600——
2019-09-06$96.46$1,266.5032,100——
2019-09-05$96.14$1,262.3067,700——
2019-09-04$96.70$1,269.6579,400——
2019-09-03$96.94$1,272.8072,800——
2019-08-30$96.69$1,269.5235,200——
2019-08-29$97.03$1,273.9933,000——
2019-08-28$96.00$1,260.4631,800——
2019-08-27$95.05$1,247.9983,700——
2019-08-26$95.73$1,256.9248,300——
2019-08-23$94.30$1,238.1482,600——
2019-08-22$96.77$1,270.5751,100——
2019-08-21$96.73$1,270.0565,900——
2019-08-20$95.55$1,254.5571,200——
2019-08-19$97.08$1,274.6462,400——
2019-08-16$96.35$1,265.0669,100——
2019-08-15$94.94$1,246.54109,200——
2019-08-14$93.79$1,231.44100,000——
2019-08-13$94.10$1,235.5191,400——
2019-08-12$93.11$1,222.5296,000——
2019-08-09$93.46$1,227.1163,700——
2019-08-08$93.68$1,230.0073,700——
2019-08-07$91.01$1,194.9457,900——
2019-08-06$89.98$1,181.4255,400——
2019-08-05$88.97$1,168.16142,000——
2019-08-02$91.87$1,206.2435,600——
2019-08-01$92.31$1,212.0134,900——
2019-07-31$92.16$1,210.0480,600——
2019-07-30$92.87$1,219.3799,900——
2019-07-29$90.75$1,191.5346,500——
2019-07-26$91.30$1,198.75114,500——
2019-07-25$89.29$1,172.3652,200——
2019-07-24$90.72$1,191.1444,100——
2019-07-23$89.73$1,178.1444,800——
2019-07-22$88.43$1,161.0760,800——
2019-07-19$88.00$1,155.4275,300——
2019-07-18$90.18$1,184.0565,900——
2019-07-17$88.85$1,166.5856,000——
2019-07-16$88.36$1,160.1569,900——
2019-07-15$87.99$1,155.2968,800——
2019-07-12$88.84$1,166.4560,500——
2019-07-11$89.22$1,171.4481,500——
2019-07-10$90.98$1,194.55108,500——
2019-07-09$90.01$1,181.8183,300——
2019-07-08$90.01$1,181.8166,500——
2019-07-05$88.66$1,164.0961,200——
2019-07-03$88.23$1,158.4452,700——
2019-07-02$86.41$1,134.5545,800——
2019-07-01$84.70$1,112.0981,300——
2019-06-28$84.93$1,115.11158,100——
2019-06-27$83.98$1,102.64103,400——
2019-06-26$81.82$1,074.2898,700——
2019-06-25$85.62$1,124.17142,800——
2019-06-24$85.75$1,125.88156,900——
2019-06-21$86.57$1,136.65161,500——
2019-06-20$91.40$1,191.14106,000——
2019-06-19$89.48$1,166.1168,900——
2019-06-18$88.14$1,148.6575,800——
2019-06-17$88.10$1,148.1384,400——
2019-06-14$88.16$1,148.9153,900——
2019-06-13$85.95$1,120.1143,700——
2019-06-12$84.24$1,097.8333,100——
2019-06-11$82.45$1,074.5058,600——
2019-06-10$82.32$1,072.8033,200——
2019-06-07$83.39$1,086.7539,600——
2019-06-06$83.23$1,084.6648,400——
2019-06-05$83.42$1,087.1449,200——
2019-06-04$81.18$1,057.9553,000——
2019-06-03$81.63$1,063.8156,500——
2019-05-31$81.97$1,068.2465,300——
2019-05-30$82.06$1,069.4240,500——
2019-05-29$81.82$1,066.2929,000——
2019-05-28$82.38$1,073.5969,800——
2019-05-24$83.59$1,089.3633,700——
2019-05-23$82.64$1,076.9732,400——
2019-05-22$84.40$1,099.9126,600——
2019-05-21$83.95$1,094.0528,100——
2019-05-20$82.83$1,079.4529,200——
2019-05-17$83.28$1,085.3126,500——
2019-05-16$83.96$1,094.1838,900——
2019-05-15$83.84$1,092.6130,800——
2019-05-14$83.93$1,093.7930,600——
2019-05-13$84.01$1,094.8335,600——
2019-05-10$84.71$1,103.9536,000——
2019-05-09$83.30$1,085.5826,800——
2019-05-08$82.69$1,077.6349,500——
2019-05-07$82.27$1,072.1539,800——
2019-05-06$84.36$1,099.3965,800——
2019-05-03$83.32$1,085.8434,700——
2019-05-02$80.19$1,045.0527,400——
2019-05-01$80.27$1,046.0995,400——
2019-04-30$81.02$1,055.8665,500——
2019-04-29$80.31$1,046.6171,100——
2019-04-26$79.05$1,030.1932,200——
2019-04-25$77.39$1,008.5626,000——
2019-04-24$78.54$1,023.5415,900——
2019-04-23$77.18$1,005.8234,200——
2019-04-22$74.91$976.2444,900——
2019-04-18$77.87$1,014.8126,200——
2019-04-17$77.08$1,004.5235,200——
2019-04-16$78.08$1,017.5526,800——
2019-04-15$79.39$1,034.6224,500——
2019-04-12$79.90$1,041.2721,500——
2019-04-11$79.70$1,038.6637,000——
2019-04-10$81.99$1,068.5065,500——
2019-04-09$78.47$1,022.6338,600——
2019-04-08$79.63$1,037.7533,800——
2019-04-05$80.42$1,048.0484,000——
2019-04-04$78.33$1,020.8130,300——
2019-04-03$77.45$1,009.3431,200——
2019-04-02$77.04$1,003.9951,700——
2019-04-01$74.15$966.3344,200——
2019-03-29$75.71$986.6654,300——
2019-03-28$75.64$985.7528,300——
2019-03-27$74.56$971.6726,400——
2019-03-26$74.13$966.0737,000——
2019-03-25$73.07$952.2622,900——
2019-03-22$72.02$938.5728,800——
2019-03-21$74.73$973.8935,500——
2019-03-20$72.87$949.6530,600——
2019-03-19$72.48$944.5716,200——
2019-03-18$73.01$951.4835,700——
2019-03-15$74.32$959.75106,100——
2019-03-14$74.45$961.4318,900——
2019-03-13$74.75$965.3021,000——
2019-03-12$74.65$964.0128,800——
2019-03-11$74.19$958.0720,100——
2019-03-08$72.23$932.7617,200——
2019-03-07$72.64$938.0630,000——
2019-03-06$73.53$949.5535,000——
2019-03-05$75.09$969.6916,400——
2019-03-04$74.87$966.8548,800——
2019-03-01$75.12$970.0824,700——
2019-02-28$74.47$961.6938,400——
2019-02-27$74.92$967.5024,800——
2019-02-26$75.32$972.6616,400——
2019-02-25$75.74$978.0932,300——
2019-02-22$76.60$989.1920,400——
2019-02-21$75.26$971.8915,300——
2019-02-20$75.48$974.7331,500——
2019-02-19$75.89$980.0336,700——
2019-02-15$75.94$980.6727,800——
2019-02-14$75.39$973.5740,500——
2019-02-13$74.01$955.7525,800——
2019-02-12$73.47$948.7715,800——
2019-02-11$74.19$958.0715,900——
2019-02-08$73.42$948.1318,600——
2019-02-07$73.59$950.3230,500——
2019-02-06$72.04$930.3116,900——
2019-02-05$72.00$929.7914,900——
2019-02-04$71.32$921.0165,400——
2019-02-01$69.65$899.4421,900——
2019-01-31$69.72$900.3540,500——
2019-01-30$68.33$882.4027,600——
2019-01-29$67.91$876.9725,300——
2019-01-28$67.60$872.9720,500——
2019-01-25$67.37$870.0024,400——
2019-01-24$66.61$860.1915,200——
2019-01-23$65.85$850.3713,600——
2019-01-22$66.23$855.2818,400——
2019-01-18$66.24$855.4119,700——
2019-01-17$66.64$860.5746,600——
2019-01-16$66.35$856.8319,700——
2019-01-15$65.31$843.4022,100——
2019-01-14$64.37$831.2620,700——
2019-01-11$66.86$863.4127,200——
2019-01-10$66.85$863.2922,600——
2019-01-09$66.16$854.3727,700——
2019-01-08$65.91$851.1531,300——
2019-01-07$63.80$823.9043,900——
2019-01-04$62.30$804.5326,300——
2019-01-03$60.24$777.9221,300——
2019-01-02$60.69$783.7435,200——