5 DAY PERFORMANCE
-3.89%
1 MONTH PERFORMANCE
-4.48%
3 MONTH PERFORMANCE
-5.62%
6 MONTH PERFORMANCE
-4.41%
YEAR-TO-DATE PERFORMANCE
-3.85%
1 YEAR PERFORMANCE
+17.08%
Regency Centers Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $72.92 | $72.00 (-1.26%) | $73.45 | $71.47 | 874,816 | $12.98 B |
| 03/11/2025 | $74.11 | $73.71 (-0.54%) | $74.81 | $72.57 | 1.42 M | $13.33 B |
| 03/10/2025 | $73.74 | $73.94 (0.27%) | $75.23 | $73.59 | 1.06 M | $13.37 B |
| 03/07/2025 | $74.54 | $73.96 (-0.78%) | $75.12 | $73.87 | 993,022 | $13.38 B |
| 03/06/2025 | $76.52 | $74.45 (-2.71%) | $76.79 | $74.09 | 1.35 M | $13.47 B |
| 03/05/2025 | $75.49 | $77.09 (2.12%) | $77.13 | $75.26 | 1.32 M | $13.94 B |
| 03/04/2025 | $78.17 | $76.35 (-2.33%) | $78.18 | $76.30 | 1.32 M | $13.81 B |
| 03/03/2025 | $76.31 | $77.74 (1.87%) | $77.92 | $76.17 | 1.36 M | $14.06 B |
| 02/28/2025 | $76.01 | $76.70 (0.91%) | $76.88 | $75.81 | 1.88 M | $13.87 B |
| 02/27/2025 | $75.29 | $75.56 (0.36%) | $76.20 | $75.09 | 808,300 | $13.67 B |
| 02/26/2025 | $75.45 | $75.25 (-0.27%) | $75.80 | $74.82 | 713,737 | $13.61 B |
| 02/25/2025 | $74.33 | $75.45 (1.51%) | $75.87 | $74.30 | 1.07 M | $13.65 B |
| 02/24/2025 | $73.45 | $74.33 (1.2%) | $74.73 | $73.10 | 876,200 | $13.44 B |
| 02/21/2025 | $73.13 | $73.33 (0.27%) | $73.59 | $72.78 | 842,000 | $13.26 B |
| 02/20/2025 | $73.24 | $73.28 (0.05%) | $73.53 | $72.79 | 788,439 | $13.26 B |
| 02/19/2025 | $72.77 | $73.44 (0.92%) | $74.17 | $72.58 | 1.11 M | $13.28 B |
| 02/18/2025 | $71.90 | $72.87 (1.35%) | $72.92 | $71.90 | 1.06 M | $13.18 B |
| 02/14/2025 | $74.99 | $72.34 (-3.53%) | $75.34 | $72.30 | 1.27 M | $13.09 B |
| 02/13/2025 | $74.42 | $75.00 (0.78%) | $75.05 | $74.13 | 1.07 M | $13.72 B |
| 02/12/2025 | $73.77 | $74.41 (0.87%) | $74.54 | $73.31 | 926,249 | $13.61 B |
| 02/11/2025 | $73.29 | $74.42 (1.54%) | $74.44 | $72.91 | 951,000 | $13.61 B |
| 02/10/2025 | $74.01 | $73.61 (-0.54%) | $74.13 | $73.02 | 842,026 | $13.46 B |
| 02/07/2025 | $73.04 | $74.02 (1.34%) | $74.88 | $73.04 | 1.40 M | $13.54 B |
| 02/06/2025 | $73.49 | $72.95 (-0.73%) | $73.49 | $72.18 | 935,000 | $13.34 B |
| 02/05/2025 | $72.18 | $73.04 (1.19%) | $73.31 | $71.87 | 687,932 | $13.36 B |
| 02/04/2025 | $71.75 | $71.78 (0.04%) | $72.18 | $71.21 | 672,500 | $13.13 B |
| 02/03/2025 | $71.64 | $71.86 (0.31%) | $72.11 | $70.60 | 943,046 | $13.14 B |
| 01/31/2025 | $71.65 | $71.84 (0.27%) | $72.35 | $71.47 | 1.08 M | $13.14 B |
| 01/30/2025 | $71.95 | $71.96 (0.01%) | $72.71 | $71.38 | 1.04 M | $13.16 B |
| 01/29/2025 | $72.41 | $71.33 (-1.49%) | $72.60 | $70.90 | 864,441 | $13.04 B |
| 01/28/2025 | $72.83 | $72.53 (-0.41%) | $73.99 | $72.36 | 1.10 M | $13.26 B |
| 01/27/2025 | $72.14 | $73.09 (1.32%) | $73.93 | $71.71 | 1.10 M | $13.37 B |
| 01/24/2025 | $70.84 | $71.77 (1.31%) | $72.08 | $70.79 | 797,714 | $13.12 B |
| 01/23/2025 | $71.30 | $71.07 (-0.32%) | $71.49 | $70.39 | 832,630 | $13.00 B |
| 01/22/2025 | $71.35 | $71.13 (-0.31%) | $71.62 | $70.60 | 806,137 | $13.01 B |
| 01/21/2025 | $71.10 | $71.96 (1.21%) | $72.19 | $71.10 | 1.02 M | $13.16 B |
| 01/17/2025 | $71.93 | $71.22 (-0.99%) | $71.99 | $71.20 | 1.10 M | $13.02 B |
| 01/16/2025 | $71.29 | $71.66 (0.52%) | $72.07 | $71.28 | 580,300 | $13.10 B |
| 01/15/2025 | $72.09 | $71.17 (-1.28%) | $72.24 | $70.60 | 863,638 | $13.02 B |
| 01/14/2025 | $70.95 | $70.66 (-0.41%) | $71.03 | $70.17 | 1.15 M | $12.92 B |
| 01/13/2025 | $68.87 | $70.76 (2.74%) | $70.92 | $68.44 | 1.24 M | $12.94 B |
| 01/10/2025 | $69.08 | $68.83 (-0.36%) | $69.52 | $68.54 | 1.13 M | $12.59 B |
| 01/08/2025 | $69.97 | $70.15 (0.26%) | $70.52 | $69.54 | 722,300 | $12.83 B |
| 01/07/2025 | $71.02 | $70.16 (-1.21%) | $71.66 | $70.02 | 750,617 | $12.83 B |
| 01/06/2025 | $72.61 | $71.08 (-2.11%) | $72.98 | $71.02 | 716,020 | $13.00 B |
| 01/03/2025 | $72.48 | $73.03 (0.76%) | $73.15 | $72.16 | 818,612 | $13.36 B |
| 01/02/2025 | $73.59 | $72.21 (-1.88%) | $74.67 | $71.96 | 960,399 | $13.21 B |
| 12/31/2024 | $74.11 | $73.93 (-0.24%) | $74.20 | $73.11 | 1.02 M | $13.52 B |
| 12/30/2024 | $73.64 | $73.41 (-0.31%) | $73.70 | $72.87 | 989,734 | $13.42 B |
| 12/27/2024 | $74.36 | $73.95 (-0.55%) | $74.88 | $73.77 | 808,500 | $13.52 B |
| 12/26/2024 | $74.12 | $74.61 (0.66%) | $74.73 | $73.90 | 459,600 | $13.64 B |
| 12/24/2024 | $73.26 | $74.50 (1.69%) | $74.55 | $73.26 | 345,626 | $13.62 B |
| 12/23/2024 | $73.52 | $73.75 (0.31%) | $73.89 | $73.03 | 1.05 M | $13.49 B |
| 12/20/2024 | $72.77 | $73.80 (1.42%) | $74.50 | $72.25 | 3.28 M | $13.50 B |
| 12/19/2024 | $72.80 | $72.42 (-0.52%) | $74.13 | $72.36 | 1.74 M | $13.24 B |
| 12/18/2024 | $75.44 | $73.21 (-2.96%) | $76.34 | $73.19 | 1.87 M | $13.39 B |
| 12/17/2024 | $74.82 | $75.50 (0.91%) | $76.03 | $74.54 | 1.40 M | $13.81 B |
| 12/16/2024 | $74.57 | $75.40 (1.11%) | $76.44 | $74.57 | 1.03 M | $13.79 B |
| 12/13/2024 | $75.10 | $75.37 (0.36%) | $75.90 | $75.08 | 919,578 | $13.78 B |
| 12/12/2024 | $74.25 | $75.31 (1.43%) | $75.61 | $74.06 | 1.23 M | $13.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
