Regency Centers (REG)
NASDAQ:REG
Want to see REG full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 15, 2026
76.78
76.86
75.87
76.06
76.06
-1.12%
1,002,894
0.73
May 14, 2026
77.07
77.55
76.71
76.92
76.92
+0.33%
1,140,585
0.84
May 13, 2026
77.13
77.32
76.43
76.67
76.67
-1.21%
1,295,118
0.96
May 12, 2026
78.14
78.14
77.13
77.61
77.61
-0.14%
1,354,858
0.99
May 11, 2026
77.84
78.13
76.98
77.72
77.72
+0.17%
1,393,234
1.02
May 08, 2026
77.91
78.01
77.49
77.59
77.59
-0.35%
1,689,179
1.24
May 07, 2026
78.70
79.04
77.47
77.86
77.86
-1.54%
2,779,024
2.08
May 06, 2026
79.16
79.52
78.84
79.08
79.08
+0.24%
1,265,721
0.94
May 05, 2026
78.87
79.28
78.51
78.89
78.89
+0.18%
1,260,759
0.93
May 04, 2026
78.11
79.29
78.01
78.75
78.75
+0.13%
1,784,464
1.31
May 01, 2026
77.90
78.77
77.26
78.65
78.65
+1.03%
1,842,153
1.36
Apr 30, 2026
78.09
79.55
77.42
77.85
77.85
-1.93%
3,195,559
2.41
Apr 29, 2026
79.75
80.38
78.78
79.38
79.38
-1.16%
1,549,095
1.17
Apr 28, 2026
80.68
80.72
79.88
80.31
80.31
+0.45%
1,737,701
1.32
Apr 27, 2026
80.46
80.58
79.82
79.95
79.95
-0.30%
1,327,707
1.01
Apr 24, 2026
80.68
81.02
79.99
80.19
80.19
-0.68%
1,016,206
0.77
Apr 23, 2026
79.44
80.89
79.29
80.74
80.74
+2.20%
1,285,209
0.97
Apr 22, 2026
80.14
80.40
78.47
79.00
79.00
-1.26%
1,352,897
1.03
Apr 21, 2026
81.12
81.52
79.88
80.01
80.01
-1.37%
1,273,089
0.96
Apr 20, 2026
80.93
81.66
80.68
81.12
81.12
+0.23%
1,303,062
0.98
Apr 17, 2026
79.65
81.14
79.54
80.93
80.93
+1.61%
1,453,554
1.09
Apr 16, 2026
79.52
79.92
79.33
79.65
79.65
+0.16%
1,303,258
0.99
Apr 15, 2026
79.44
79.61
79.08
79.52
79.52
-0.06%
1,379,246
1.05
Apr 14, 2026
78.15
79.67
78.07
79.57
79.57
+1.58%
1,246,570
0.95
Apr 13, 2026
78.39
78.39
77.66
78.33
78.33
-0.09%
1,267,040
0.97
Apr 10, 2026
78.20
78.90
77.87
78.40
78.40
+0.06%
1,475,441
1.13
Apr 09, 2026
77.70
78.99
77.56
78.35
78.35
+0.63%
1,206,576
0.93
Apr 08, 2026
77.85
78.12
77.17
77.86
77.86
+0.69%
1,945,038
1.50
Apr 07, 2026
76.45
77.55
76.45
77.33
77.33
+0.91%
1,144,650
0.88
Apr 06, 2026
76.94
77.15
76.41
76.63
76.63
-0.45%
936,498
0.72
Apr 03, 2026
76.11
77.33
75.69
76.98
76.98
0.00%
0
0.00
Apr 02, 2026
76.11
77.33
75.69
76.98
76.98
+1.14%
1,994,424
1.52
Apr 01, 2026
75.49
76.50
75.38
76.11
76.11
+0.59%
1,272,186
0.97
Mar 31, 2026
75.97
77.13
74.77
75.66
75.66
+1.03%
1,610,612
1.25
Mar 30, 2026
74.60
75.56
74.48
74.89
74.89
+0.79%
994,873
0.77
Mar 27, 2026
74.45
75.05
73.97
74.30
74.30
-0.09%
904,502
0.71
Mar 26, 2026
74.35
75.16
74.21
74.37
74.37
-0.08%
777,933
0.61
Mar 25, 2026
74.63
74.97
73.91
74.43
74.43
-0.20%
1,045,679
0.82
Mar 24, 2026
74.33
75.39
74.03
74.58
74.58
-0.09%
1,110,923
0.89
Mar 23, 2026
76.19
76.34
74.58
74.65
74.65
-0.29%
1,498,557
1.21
Mar 20, 2026
76.69
76.73
74.45
74.87
74.87
-2.37%
5,597,324
4.82
Mar 19, 2026
76.41
76.85
76.12
76.69
76.69
+0.38%
932,195
0.80
Mar 18, 2026
77.37
77.54
76.36
76.40
76.40
-1.25%
1,091,234
0.90
Mar 17, 2026
77.73
78.00
77.31
77.37
77.37
-0.03%
798,268
0.65
Mar 16, 2026
77.35
77.93
77.00
77.39
77.39
+1.06%
661,393
0.53
Mar 13, 2026
77.44
77.66
76.39
76.58
76.58
+0.04%
733,835
0.58
Mar 12, 2026
77.30
77.71
76.44
76.55
76.55
-1.44%
1,685,983
1.35
Mar 11, 2026
77.03
77.70
75.42
77.67
77.67
+0.34%
1,023,213
0.82
Mar 10, 2026
78.16
78.88
77.55
78.16
77.41
-0.09%
1,039,553
0.83
Mar 09, 2026
78.10
78.61
76.66
78.23
77.47
-0.55%
1,292,269
1.02
Rows: