Regency Centers Corp. (REG)
NASDAQ:REG
Want to see REG full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 26, 2026
80.92
81.93
80.45
81.81
81.81
+1.94%
2,671,416
1.84
Jun 25, 2026
79.74
80.62
79.35
80.25
80.25
+0.48%
1,454,462
1.01
Jun 24, 2026
79.10
80.16
78.94
79.87
79.87
+1.53%
1,878,037
1.32
Jun 23, 2026
77.79
78.81
77.76
78.67
78.67
+1.69%
1,275,928
0.90
Jun 22, 2026
76.75
77.62
76.75
77.36
77.36
+0.62%
1,384,472
0.98
Jun 18, 2026
77.83
77.83
76.69
76.88
76.88
-0.63%
1,654,861
1.17
Jun 17, 2026
78.90
78.93
77.02
77.37
77.37
-1.94%
2,235,958
1.52
Jun 16, 2026
79.58
79.78
78.59
78.90
78.90
-0.45%
1,289,382
0.88
Jun 15, 2026
79.96
80.18
78.88
79.26
79.26
-1.27%
1,915,098
1.32
Jun 12, 2026
80.47
81.04
79.95
80.28
80.28
+0.43%
1,370,878
0.95
Jun 11, 2026
80.56
81.40
80.53
80.69
79.94
+0.74%
1,664,714
1.17
Jun 10, 2026
79.83
80.72
79.42
80.10
79.35
+0.69%
1,650,622
1.17
Jun 09, 2026
78.06
79.82
77.90
79.55
78.81
+2.57%
2,582,360
1.85
Jun 08, 2026
77.68
78.66
77.21
77.56
76.83
-0.21%
1,866,399
1.35
Jun 05, 2026
76.71
78.10
76.43
77.72
76.99
+1.36%
1,581,252
1.15
Jun 04, 2026
77.24
77.44
76.00
76.68
75.96
+0.49%
1,302,844
0.95
Jun 03, 2026
75.63
76.70
75.63
76.31
75.60
+0.37%
1,332,629
0.97
Jun 02, 2026
76.14
76.45
75.84
76.03
75.32
-0.14%
1,451,258
1.06
Jun 01, 2026
77.04
77.25
76.12
76.14
75.43
-1.56%
1,199,498
0.87
May 29, 2026
77.97
78.35
77.12
77.35
76.63
-1.49%
3,094,944
2.31
May 28, 2026
78.84
78.86
78.20
78.52
77.79
-0.54%
1,241,620
0.92
May 27, 2026
79.32
79.55
78.85
78.95
78.21
-0.05%
1,172,646
0.86
May 26, 2026
78.85
79.31
78.61
78.99
78.25
+0.19%
1,007,435
0.74
May 25, 2026
78.19
79.06
78.14
78.84
78.10
0.00%
0
0.00
May 22, 2026
78.19
79.06
78.14
78.84
78.10
+0.64%
996,883
0.72
May 21, 2026
77.51
78.41
76.82
78.34
77.61
+0.77%
1,290,137
0.93
May 20, 2026
77.47
78.23
77.26
77.74
77.01
+0.52%
1,151,424
0.83
May 19, 2026
77.37
77.59
76.90
77.34
76.62
+0.01%
1,313,900
0.96
May 18, 2026
76.32
77.55
76.32
77.33
76.61
+1.67%
949,808
0.69
May 15, 2026
76.78
76.86
75.87
76.06
75.35
-1.12%
1,002,894
0.73
May 14, 2026
77.07
77.55
76.71
76.92
76.20
+0.33%
1,140,585
0.84
May 13, 2026
77.13
77.32
76.43
76.67
75.95
-1.21%
1,295,118
0.95
May 12, 2026
78.14
78.14
77.13
77.61
76.88
-0.14%
1,354,858
0.99
May 11, 2026
77.84
78.13
76.98
77.72
76.99
+0.17%
1,393,234
1.02
May 08, 2026
77.91
78.01
77.49
77.59
76.86
-0.35%
1,689,179
1.24
May 07, 2026
78.70
79.04
77.47
77.86
77.13
-1.54%
2,779,024
2.07
May 06, 2026
79.16
79.52
78.84
79.08
78.34
+0.24%
1,265,721
0.93
May 05, 2026
78.87
79.28
78.51
78.89
78.15
+0.18%
1,260,759
0.92
May 04, 2026
78.11
79.29
78.01
78.75
78.01
+0.13%
1,784,464
1.31
May 01, 2026
77.90
78.77
77.26
78.65
77.91
+1.03%
1,842,153
1.36
Apr 30, 2026
78.09
79.55
77.42
77.85
77.12
-1.93%
3,195,559
2.40
Apr 29, 2026
79.75
80.38
78.78
79.38
78.64
-1.16%
1,549,096
1.17
Apr 28, 2026
80.68
80.72
79.88
80.31
79.56
+0.45%
1,737,701
1.32
Apr 27, 2026
80.46
80.58
79.82
79.95
79.20
-0.30%
1,327,707
1.01
Apr 24, 2026
80.68
81.02
79.99
80.19
79.44
-0.68%
1,016,206
0.77
Apr 23, 2026
79.44
80.89
79.29
80.74
79.98
+2.20%
1,285,209
0.97
Apr 22, 2026
80.14
80.40
78.47
79.00
78.26
-1.26%
1,352,897
1.03
Apr 21, 2026
81.12
81.52
79.88
80.01
79.26
-1.37%
1,273,089
0.96
Apr 20, 2026
80.93
81.66
80.68
81.12
80.36
+0.23%
1,303,062
0.98
Apr 17, 2026
79.65
81.14
79.54
80.93
80.17
+1.61%
1,453,554
1.09
Rows: