Regency Centers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	75.59	75.59	74.14	74.63	74.63	-1.27%	1,001,751
Nov 29, 2024	75.98	76.53	75.52	75.59	75.59	-0.42%	947,234
Nov 27, 2024	75.20	76.14	75.20	75.91	75.91	1.21%	800,650
Nov 26, 2024	74.13	75.10	73.84	75.00	75.00	1.32%	729,779
Nov 25, 2024	74.41	74.41	73.67	74.02	74.02	-0.30%	2,193,414
Nov 22, 2024	74.76	74.82	74.13	74.24	74.24	-0.30%	725,598
Nov 21, 2024	74.70	74.84	74.41	74.46	74.46	-0.09%	758,920
Nov 20, 2024	74.00	74.73	73.53	74.53	74.53	0.38%	605,492
Nov 19, 2024	73.32	74.35	73.13	74.25	74.25	0.65%	1,021,234
Nov 18, 2024	73.29	73.81	72.83	73.77	73.77	0.15%	639,349
Nov 15, 2024	73.88	74.13	73.52	73.66	73.66	-	3,835,304
Nov 14, 2024	73.42	73.91	73.35	73.66	73.66	-0.27%	1,034,602
Nov 13, 2024	73.98	74.24	73.75	73.86	73.86	0.52%	1,309,402
Nov 12, 2024	73.99	74.45	73.37	73.48	73.48	-0.70%	1,018,348
Nov 11, 2024	74.27	74.66	73.73	74.00	74.00	-0.32%	1,531,543
Nov 8, 2024	74.22	74.58	73.60	74.24	74.24	0.50%	1,038,086
Nov 7, 2024	72.68	74.03	72.48	73.87	73.87	1.44%	1,230,131
Nov 6, 2024	73.71	74.03	71.69	72.82	72.82	-0.46%	1,367,107
Nov 5, 2024	71.69	73.21	71.44	73.16	73.16	1.22%	991,712
Nov 4, 2024	72.01	72.50	71.73	72.28	72.28	1.20%	1,108,035
Nov 1, 2024	71.80	72.73	71.35	71.42	71.42	-0.03%	932,814
Oct 31, 2024	72.77	73.22	71.42	71.44	71.44	-1.73%	1,357,116
Oct 30, 2024	72.41	73.19	72.12	72.70	72.70	0.37%	2,472,156
Oct 29, 2024	72.96	74.34	72.43	72.43	72.43	0.95%	1,421,787
Oct 28, 2024	71.37	72.13	71.36	71.75	71.75	1.04%	740,108
Oct 25, 2024	72.51	72.63	70.95	71.01	71.01	-1.37%	512,403
Oct 24, 2024	72.03	72.61	71.80	72.00	72.00	-0.32%	617,490
Oct 23, 2024	71.50	72.34	71.47	72.23	72.23	0.50%	579,497
Oct 22, 2024	71.52	72.38	71.28	71.87	71.87	0.38%	560,933
Oct 21, 2024	72.34	72.37	71.50	71.60	71.60	-1.34%	871,517
Oct 18, 2024	72.00	72.62	71.75	72.57	72.57	0.79%	759,743
Oct 17, 2024	71.92	72.18	71.38	72.00	72.00	-0.35%	885,527
Oct 16, 2024	71.90	72.59	71.77	72.25	72.25	0.92%	808,995
Oct 15, 2024	70.80	72.27	70.80	71.59	71.59	1.24%	612,048
Oct 14, 2024	70.04	70.93	69.80	70.71	70.71	0.58%	762,304
Oct 11, 2024	70.16	70.63	70.00	70.30	70.30	0.76%	655,059
Oct 10, 2024	70.67	70.99	69.47	69.77	69.77	-1.82%	749,581
Oct 9, 2024	70.16	71.14	69.98	71.06	71.06	1.28%	853,024
Oct 8, 2024	70.74	71.23	69.98	70.16	70.16	-0.36%	660,235
Oct 7, 2024	70.65	70.65	69.94	70.41	70.41	-0.62%	517,171
Oct 4, 2024	70.78	71.11	70.06	70.85	70.85	-0.23%	523,654
Oct 3, 2024	71.04	71.14	70.50	71.01	71.01	-0.06%	534,844
Oct 2, 2024	71.53	71.83	70.70	71.05	71.05	-1.55%	780,468
Oct 1, 2024	72.42	72.61	71.43	72.17	72.17	-0.08%	864,931
Sep 30, 2024	71.25	72.30	70.97	72.23	72.23	1.09%	947,064
Sep 27, 2024	72.65	72.69	70.88	71.45	71.45	0.75%	781,791
Sep 26, 2024	72.03	72.21	70.82	70.92	70.92	-2.04%	835,445
Sep 25, 2024	72.67	72.90	72.00	72.40	72.40	-0.18%	736,104
Sep 24, 2024	71.80	72.96	71.73	72.53	72.53	0.54%	838,983
Sep 23, 2024	72.34	72.67	72.01	72.14	72.14	0.77%	986,154
Sep 20, 2024	71.83	72.40	71.40	71.59	71.59	-0.75%	2,242,559
Sep 19, 2024	73.92	73.92	71.60	72.13	72.13	-1.68%	2,214,872
Sep 18, 2024	73.49	74.30	72.95	73.36	73.36	-0.43%	1,497,566
Sep 17, 2024	74.68	74.99	73.48	73.68	73.68	-1.46%	1,029,680
Sep 16, 2024	74.58	75.23	74.28	74.77	74.77	0.12%	819,307
Sep 13, 2024	74.71	74.89	74.06	74.68	74.68	0.43%	1,016,791
Sep 12, 2024	74.02	75.26	73.53	74.36	74.36	-0.09%	1,154,384
Sep 11, 2024	74.73	74.75	73.44	74.43	73.77	-1.00%	847,759
Sep 10, 2024	74.70	75.19	74.38	75.18	74.51	0.99%	1,096,970
Sep 9, 2024	72.56	74.52	72.53	74.44	73.78	2.51%	1,172,874
Sep 6, 2024	73.25	73.69	72.38	72.62	71.97	-0.93%	836,426
Sep 5, 2024	73.12	73.86	72.91	73.30	72.65	0.55%	1,070,696
Sep 4, 2024	72.90	73.73	72.52	72.90	72.25	0.55%	916,935
Sep 3, 2024	72.21	72.79	72.01	72.50	71.85	-0.26%	827,869
Aug 30, 2024	71.98	72.89	71.81	72.69	72.04	1.42%	1,492,941
Aug 29, 2024	71.66	71.78	71.26	71.67	71.03	0.01%	652,740
Aug 28, 2024	71.38	71.77	71.27	71.66	71.02	0.55%	791,051
Aug 27, 2024	70.95	71.45	70.54	71.27	70.63	0.03%	891,670
Aug 26, 2024	71.87	71.97	71.06	71.25	70.61	-0.24%	717,995
Aug 23, 2024	70.88	71.73	70.84	71.42	70.78	0.96%	1,082,400
Aug 22, 2024	70.85	71.04	70.52	70.74	70.11	-0.06%	768,565
Aug 21, 2024	70.53	70.98	70.40	70.78	70.15	0.48%	712,741
Aug 20, 2024	70.74	70.97	70.06	70.44	69.81	-0.10%	575,488
Aug 19, 2024	69.71	70.59	69.71	70.51	69.88	1.06%	584,562
Aug 16, 2024	69.86	70.21	69.50	69.77	69.15	-0.34%	697,498
Aug 15, 2024	70.31	70.86	69.88	70.01	69.39	-0.36%	1,735,002
Aug 14, 2024	69.83	70.65	69.75	70.26	69.63	0.53%	726,592
Aug 13, 2024	70.12	70.25	69.28	69.89	69.27	0.19%	944,145
Aug 12, 2024	70.07	70.07	69.32	69.76	69.14	-0.92%	692,848
Aug 9, 2024	70.06	70.49	69.72	70.41	69.78	0.74%	785,757
Aug 8, 2024	69.08	70.31	69.08	69.89	69.27	0.40%	898,430
Aug 7, 2024	70.06	70.91	69.50	69.61	68.99	-0.26%	1,195,330
Aug 6, 2024	68.06	70.63	68.00	69.79	69.17	2.02%	1,130,758
Aug 5, 2024	69.27	70.49	68.18	68.41	67.80	-2.67%	1,792,215
Aug 2, 2024	70.00	71.30	68.92	70.29	69.66	2.52%	1,996,708
Aug 1, 2024	67.70	68.60	67.61	68.56	67.95	1.81%	1,366,289
Jul 31, 2024	67.86	68.46	67.22	67.34	66.74	-1.54%	1,429,901
Jul 30, 2024	66.54	68.68	66.25	68.39	67.78	3.25%	1,192,219
Jul 29, 2024	65.38	66.46	65.15	66.24	65.65	1.35%	876,132
Jul 26, 2024	64.63	65.64	63.94	65.36	64.78	1.87%	702,631
Jul 25, 2024	65.27	65.70	63.96	64.16	63.59	-0.97%	1,336,879
Jul 24, 2024	66.44	66.65	64.60	64.79	64.21	-2.45%	1,376,098
Jul 23, 2024	66.89	66.98	66.35	66.42	65.83	-0.60%	976,760
Jul 22, 2024	66.12	66.87	65.50	66.82	66.22	1.09%	601,617
Jul 19, 2024	66.36	66.36	65.79	66.10	65.51	-0.14%	565,713
Jul 18, 2024	66.05	66.89	65.90	66.19	65.60	-0.26%	747,980
Jul 17, 2024	65.13	66.45	65.13	66.36	65.77	1.89%	920,538
Jul 16, 2024	64.50	65.29	64.22	65.13	64.55	1.46%	673,225
Jul 15, 2024	64.05	64.52	63.81	64.19	63.62	0.22%	693,338
Jul 12, 2024	63.52	64.59	63.29	64.05	63.48	1.31%	1,147,343