Regency Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	74.04	74.16	72.59	73.05	73.05	-1.06%	1,091,233
May 12, 2025	72.93	73.86	72.66	73.83	73.83	2.00%	757,618
May 9, 2025	71.70	72.69	71.50	72.38	72.38	0.67%	788,973
May 8, 2025	72.04	72.65	71.28	71.90	71.90	-0.15%	867,685
May 7, 2025	72.19	72.75	71.83	72.01	72.01	0.04%	890,263
May 6, 2025	72.48	72.54	71.40	71.98	71.98	-0.69%	918,817
May 5, 2025	73.03	73.09	72.31	72.48	72.48	-0.75%	525,060
May 2, 2025	73.37	74.30	72.60	73.03	73.03	0.84%	617,796
May 1, 2025	73.00	73.20	71.81	72.42	72.42	0.33%	910,336
Apr 30, 2025	72.19	72.95	69.96	72.18	72.18	0.46%	1,836,523
Apr 29, 2025	71.75	72.27	70.85	71.85	71.85	0.03%	1,388,330
Apr 28, 2025	70.91	71.99	70.90	71.83	71.83	0.57%	1,045,233
Apr 25, 2025	71.72	71.88	70.51	71.42	71.42	-0.04%	1,053,569
Apr 24, 2025	71.77	72.22	71.39	71.45	71.45	-0.71%	673,768
Apr 23, 2025	72.20	73.27	71.24	71.96	71.96	-0.50%	1,093,020
Apr 22, 2025	71.78	72.74	71.16	72.32	72.32	2.18%	787,782
Apr 21, 2025	70.92	72.01	69.85	70.78	70.78	-1.23%	585,049
Apr 17, 2025	70.60	72.24	70.50	71.66	71.66	2.07%	635,249
Apr 16, 2025	70.67	71.24	69.93	70.21	70.21	-0.21%	651,742
Apr 15, 2025	70.88	71.10	70.23	70.36	70.36	-0.07%	1,003,559
Apr 14, 2025	69.34	70.80	69.34	70.41	70.41	1.46%	882,503
Apr 11, 2025	67.75	69.69	67.01	69.40	69.40	1.43%	908,517
Apr 10, 2025	68.99	70.20	66.68	68.42	68.42	-1.78%	1,386,253
Apr 9, 2025	64.12	70.00	63.44	69.66	69.66	6.38%	2,341,507
Apr 8, 2025	68.60	68.94	64.78	65.48	65.48	-3.05%	2,605,139
Apr 7, 2025	67.89	69.62	65.98	67.54	67.54	-1.79%	2,036,727
Apr 4, 2025	72.79	72.79	68.69	68.77	68.77	-4.61%	2,644,038
Apr 3, 2025	74.19	74.59	71.01	72.09	72.09	-3.55%	1,612,610
Apr 2, 2025	73.33	74.99	72.99	74.74	74.74	1.59%	1,205,007
Apr 1, 2025	73.65	74.00	72.70	73.57	73.57	-0.26%	1,411,644
Mar 31, 2025	73.23	74.00	72.72	73.76	73.76	1.22%	1,986,560
Mar 28, 2025	72.98	73.05	71.90	72.87	72.87	0.66%	915,678
Mar 27, 2025	73.03	73.45	72.30	72.39	72.39	-0.60%	598,210
Mar 26, 2025	72.36	73.04	72.27	72.83	72.83	0.90%	555,074
Mar 25, 2025	72.48	72.84	71.69	72.18	72.18	-0.36%	1,045,663
Mar 24, 2025	72.12	72.65	71.73	72.44	72.44	1.31%	1,075,893
Mar 21, 2025	71.95	71.95	70.76	71.50	71.50	-0.75%	1,509,093
Mar 20, 2025	72.18	72.50	71.60	72.04	72.04	-0.06%	1,078,280
Mar 19, 2025	71.84	72.50	70.77	72.08	72.08	0.92%	818,879
Mar 18, 2025	71.33	72.10	71.05	71.42	71.42	-0.01%	1,117,257
Mar 17, 2025	71.09	71.91	71.09	71.43	71.43	0.51%	787,672
Mar 14, 2025	70.98	71.47	70.38	71.07	71.07	0.97%	969,288
Mar 13, 2025	72.09	72.65	70.11	70.39	70.39	-2.24%	1,523,216
Mar 12, 2025	72.92	73.45	71.47	72.00	72.00	-2.32%	875,102
Mar 11, 2025	74.11	74.81	72.57	73.71	73.00	-0.31%	1,422,667
Mar 10, 2025	73.74	75.23	73.59	73.94	73.22	-0.03%	1,047,078
Mar 7, 2025	74.54	75.12	73.87	73.96	73.24	-0.66%	993,022
Mar 6, 2025	76.52	76.79	74.09	74.45	73.73	-3.42%	1,349,259
Mar 5, 2025	75.49	77.13	75.26	77.09	76.34	0.97%	1,323,146
Mar 4, 2025	78.17	78.18	76.30	76.35	75.61	-1.79%	1,315,780