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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$64.27$885.9133,300——
2020-12-30$63.88$880.5331,500——
2020-12-29$64.12$883.8431,300——
2020-12-28$65.78$906.7254,300——
2020-12-24$65.06$896.8019,400——
2020-12-23$63.44$874.4752,700——
2020-12-22$64.36$887.1545,300——
2020-12-21$65.89$908.2467,100——
2020-12-18$67.78$934.29322,300——
2020-12-17$71.85$990.3959,500——
2020-12-16$70.12$966.5559,500——
2020-12-15$71.88$981.2358,900——
2020-12-14$69.57$949.6961,800——
2020-12-11$69.76$952.2945,400——
2020-12-10$68.61$936.5935,800——
2020-12-09$67.90$926.9042,700——
2020-12-08$66.36$905.8743,500——
2020-12-07$65.40$892.7742,200——
2020-12-04$65.95$900.2833,400——
2020-12-03$64.26$877.2165,800——
2020-12-02$62.64$855.0936,900——
2020-12-01$62.47$852.7771,100——
2020-11-30$60.43$824.9298,200——
2020-11-27$62.68$855.6427,200——
2020-11-25$64.05$874.3441,800——
2020-11-24$63.24$863.2884,600——
2020-11-23$60.45$825.2039,400——
2020-11-20$59.61$813.7329,300——
2020-11-19$59.68$814.6828,600——
2020-11-18$59.33$809.9170,500——
2020-11-17$61.46$838.9837,600——
2020-11-16$61.64$841.4450,100——
2020-11-13$60.35$823.8348,400——
2020-11-12$57.19$780.6956,300——
2020-11-11$59.22$808.4153,500——
2020-11-10$61.34$837.3565,000——
2020-11-09$58.04$792.30115,100——
2020-11-06$52.51$716.8146,700——
2020-11-05$54.46$743.4327,900——
2020-11-04$54.01$737.2833,400——
2020-11-03$56.22$767.4531,300——
2020-11-02$54.25$740.5637,300——
2020-10-30$53.47$729.9144,700——
2020-10-29$55.76$761.1733,900——
2020-10-28$54.75$747.3948,300——
2020-10-27$54.98$750.5333,700——
2020-10-26$56.06$765.2731,600——
2020-10-23$57.45$784.2428,700——
2020-10-22$56.11$765.9538,400——
2020-10-21$55.67$759.9441,100——
2020-10-20$54.15$739.2045,000——
2020-10-19$53.64$732.2357,000——
2020-10-16$55.10$752.1637,500——
2020-10-15$56.97$777.6931,200——
2020-10-14$56.09$765.6825,200——
2020-10-13$57.40$783.5637,400——
2020-10-12$58.93$804.4543,400——
2020-10-09$57.75$788.3427,700——
2020-10-08$58.91$804.1732,200——
2020-10-07$57.29$782.0671,500——
2020-10-06$57.93$790.8056,100——
2020-10-05$58.39$797.0840,700——
2020-10-02$59.74$815.5044,500——
2020-10-01$58.29$795.7163,400——
2020-09-30$56.99$777.9672,300——
2020-09-29$56.14$766.3632,700——
2020-09-28$57.42$783.8350,400——
2020-09-25$54.64$745.8833,700——
2020-09-24$54.94$749.9856,200——
2020-09-23$53.42$729.2365,100——
2020-09-22$56.18$766.9151,100——
2020-09-21$56.72$774.2875,200——
2020-09-18$60.30$823.15188,400——
2020-09-17$63.60$868.2042,800——
2020-09-16$65.34$891.9552,300——
2020-09-15$65.17$889.6322,300——
2020-09-14$66.88$903.5542,300——
2020-09-11$64.09$865.8648,400——
2020-09-10$65.64$886.8058,600——
2020-09-09$66.58$899.5044,800——
2020-09-08$66.21$894.5034,600——
2020-09-04$68.51$925.5737,800——
2020-09-03$67.72$914.9039,900——
2020-09-02$68.63$927.1938,900——
2020-09-01$67.28$908.9637,300——
2020-08-31$66.72$901.3968,200——
2020-08-28$69.11$933.6838,200——
2020-08-27$69.71$941.7933,200——
2020-08-26$67.33$909.6330,400——
2020-08-25$68.18$921.1229,200——
2020-08-24$68.10$920.0360,700——
2020-08-21$68.41$924.2233,600——
2020-08-20$69.20$934.9026,400——
2020-08-19$67.69$914.5058,200——
2020-08-18$70.58$953.5463,200——
2020-08-17$70.78$956.2424,300——
2020-08-14$71.87$970.9732,000——
2020-08-13$72.34$977.3223,800——
2020-08-12$73.60$994.3427,900——
2020-08-11$74.66$1,008.6632,900——
2020-08-10$75.93$1,025.8241,300——
2020-08-07$72.86$984.3426,800——
2020-08-06$70.94$958.4028,000——
2020-08-05$70.70$955.1632,700——
2020-08-04$71.35$963.9428,400——
2020-08-03$70.55$953.1352,900——
2020-07-31$69.58$940.0381,500——
2020-07-30$68.10$920.0331,900——
2020-07-29$69.81$943.1438,900——
2020-07-28$67.91$917.4730,000——
2020-07-27$67.70$914.6325,600——
2020-07-24$67.42$910.8524,500——
2020-07-23$68.84$930.0344,600——
2020-07-22$69.80$943.0050,100——
2020-07-21$68.48$925.1750,800——
2020-07-20$66.67$900.7138,600——
2020-07-17$67.69$914.5028,200——
2020-07-16$66.92$904.0940,100——
2020-07-15$69.65$940.9760,500——
2020-07-14$68.05$919.3640,100——
2020-07-13$68.71$928.2838,400——
2020-07-10$68.31$922.8741,400——
2020-07-09$67.09$906.3948,200——
2020-07-08$69.93$944.7649,400——
2020-07-07$71.81$970.1649,400——
2020-07-06$75.82$1,024.3331,800——
2020-07-02$77.53$1,047.4338,700——
2020-07-01$79.95$1,080.1346,400——
2020-06-30$79.49$1,073.9147,700——
2020-06-29$79.90$1,079.4556,800——
2020-06-26$73.58$994.07116,900——
2020-06-25$77.20$1,042.9884,900——
2020-06-24$76.73$1,036.6383,300——
2020-06-23$83.00$1,121.3332,400——
2020-06-22$86.04$1,162.4049,500——
2020-06-19$85.18$1,150.79231,300——
2020-06-18$88.63$1,197.4037,100——
2020-06-17$89.79$1,213.0755,500——
2020-06-16$92.86$1,254.5447,200——
2020-06-15$91.66$1,238.3362,200——
2020-06-12$91.22$1,223.0643,400——
2020-06-11$88.80$1,190.6252,100——
2020-06-10$96.45$1,293.1937,200——
2020-06-09$101.20$1,356.8842,900——
2020-06-08$103.35$1,385.7039,500——
2020-06-05$101.86$1,365.7254,500——
2020-06-04$96.81$1,298.0134,200——
2020-06-03$96.74$1,297.0837,800——
2020-06-02$92.33$1,237.9538,700——
2020-06-01$92.75$1,243.5849,400——
2020-05-29$93.39$1,252.1670,000——
2020-05-28$94.48$1,266.7757,100——
2020-05-27$98.97$1,326.9845,900——
2020-05-26$95.75$1,283.8055,400——
2020-05-22$89.65$1,202.0141,700——
2020-05-21$89.38$1,198.3933,000——
2020-05-20$92.09$1,234.7356,500——
2020-05-19$86.58$1,160.8547,900——
2020-05-18$90.08$1,207.7884,400——
2020-05-15$81.38$1,091.13208,600——
2020-05-14$82.02$1,099.7180,600——
2020-05-13$83.00$1,112.8559,000——
2020-05-12$87.62$1,174.8074,700——
2020-05-11$96.19$1,289.7057,600——
2020-05-08$100.04$1,341.3243,600——
2020-05-07$96.42$1,292.7937,900——
2020-05-06$95.35$1,278.4436,000——
2020-05-05$98.59$1,321.8844,100——
2020-05-04$101.25$1,357.5547,800——
2020-05-01$102.68$1,376.7256,800——
2020-04-30$106.96$1,434.1063,300——
2020-04-29$110.26$1,478.3547,200——
2020-04-28$105.31$1,411.9849,600——
2020-04-27$98.67$1,322.9548,500——
2020-04-24$93.47$1,253.2331,200——
2020-04-23$95.40$1,279.1135,200——
2020-04-22$97.49$1,307.1349,300——
2020-04-21$97.26$1,304.0546,100——
2020-04-20$97.58$1,308.3437,300——
2020-04-17$104.88$1,406.2257,800——
2020-04-16$97.91$1,312.7662,300——
2020-04-15$100.53$1,347.8956,700——
2020-04-14$109.26$1,464.9452,800——
2020-04-13$107.79$1,445.2360,000——
2020-04-09$113.11$1,516.5650,000——
2020-04-08$106.25$1,424.5969,700——
2020-04-07$100.49$1,347.3661,000——
2020-04-06$99.33$1,331.8072,100——
2020-04-03$91.57$1,227.76120,900——
2020-04-02$91.50$1,226.8275,300——
2020-04-01$85.51$1,146.51100,600——
2020-03-31$100.81$1,351.65124,600——
2020-03-30$98.34$1,318.5386,300——
2020-03-27$93.99$1,260.2066,100——
2020-03-26$98.74$1,323.8980,200——
2020-03-25$83.91$1,125.0588,000——
2020-03-24$70.25$941.9081,600——
2020-03-23$63.02$844.96125,500——
2020-03-20$67.50$905.03135,600——
2020-03-19$66.45$890.9598,500——
2020-03-18$56.62$759.1583,900——
2020-03-17$72.18$967.7893,700——
2020-03-16$63.14$846.5793,900——
2020-03-13$84.49$1,123.65112,700——
2020-03-12$80.59$1,071.78115,000——
2020-03-11$97.27$1,293.6155,500——
2020-03-10$108.77$1,446.5557,000——
2020-03-09$103.00$1,369.8184,200——
2020-03-06$111.49$1,482.7247,300——
2020-03-05$112.53$1,496.55104,300——
2020-03-04$112.05$1,490.1759,100——
2020-03-03$107.89$1,434.8544,000——
2020-03-02$110.25$1,466.2348,100——
2020-02-28$107.72$1,432.59121,700——
2020-02-27$112.10$1,490.8455,200——
2020-02-26$120.12$1,597.4930,200——
2020-02-25$119.96$1,595.3745,100——
2020-02-24$123.51$1,642.5832,100——
2020-02-21$125.13$1,664.1246,600——
2020-02-20$125.11$1,663.8635,000——
2020-02-19$125.89$1,674.2333,800——
2020-02-18$128.03$1,702.6938,000——
2020-02-14$130.30$1,732.8847,600——
2020-02-13$130.37$1,733.8141,500——
2020-02-12$127.21$1,691.7934,200——
2020-02-11$126.43$1,681.4132,500——
2020-02-10$126.30$1,679.6828,200——
2020-02-07$125.71$1,671.8449,500——
2020-02-06$126.40$1,681.0133,900——
2020-02-05$125.91$1,674.5037,200——
2020-02-04$126.53$1,682.7445,700——
2020-02-03$125.07$1,663.3367,900——
2020-01-31$123.35$1,640.4561,600——
2020-01-30$125.88$1,674.1067,300——
2020-01-29$125.74$1,672.2428,600——
2020-01-28$125.95$1,675.0338,100——
2020-01-27$124.79$1,659.6048,700——
2020-01-24$123.57$1,643.3852,800——
2020-01-23$124.88$1,660.8039,300——
2020-01-22$122.54$1,629.6839,200——
2020-01-21$123.14$1,637.6641,100——
2020-01-17$120.86$1,607.3439,600——
2020-01-16$120.93$1,608.2734,400——
2020-01-15$118.91$1,581.4063,800——
2020-01-14$116.78$1,553.0869,400——
2020-01-13$116.36$1,547.4968,000——
2020-01-10$114.51$1,522.8966,200——
2020-01-09$114.78$1,526.4829,000——
2020-01-08$114.84$1,527.2753,500——
2020-01-07$113.85$1,514.1140,900——
2020-01-06$114.99$1,529.2750,100——
2020-01-03$115.72$1,538.9856,600——
2020-01-02$114.53$1,523.1562,900——