Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,079.7
-

 

  • STI Straits Times Index
    3,079.7
    -
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,583.5
    0.9 (0.06%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,194.1
    -
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,517.6
    -
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,062.7
    237.9 (0.85%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,833.9
    -
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,573.3M
  • Value: 1,571.9M
  • Rise: 263
  • Fall: 92
  • Unch: 417

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Keppel DC Reit2.610-
3Cnergy0.013-
8Telecom0.069-
A-Smart0.200-
A-Sonic Aero^0.630-
ABF SG BOND ETF1.185-
ABR0.500-
ACH ADR US$15.000-
AEI^1.350-
AEM3.430-

World Indices

World Indices
Name Last Change
Nasdaq 13,379.0 -50.9
HSI 28,194.1
HSCEI 10,503.8
Jakarta 5,833.9
Nikkei 225 28,194.0 +369.2
SSE Comp 3,517.6
Shanghai A 3,687.1
Shanghai B 251.2
KOSPI 3,157.4 +22.9

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

REGENCY CENTERS CORP REGENCY CENTERS CORPORATION
Updated on 14 May 2021 (End of trading day)
Last (USD): 63.770 Change: +0.730 High: 64.010 Remarks: -
Change (%): +1.16 Low: 63.180
Open 63.360 Yesterday's Close 63.040000000000006
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 731,743 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPU (USD) a 0.17681 Trailing EPU (USD) e 0.05493 NAV (USD) b 17.5980
PE a 360.670 Trailing PE f 1,160.840 Price / NAV b 3.6237
Distribution (USD) d 1.187256 Cash In Hand (USD) g 0.4107 Issued & Paid-up Units c 169,862,000
Distribution Yield (%) d 1.862 Price / Cash In Hand g 155.271 Treasury Shares h n.a.
Market Cap (M) 21,632.251 Enterprise Value (M) 25,807.131
Piotroski F Score 3 Exchange Code REG Par Value ( $ ) n.a.
52 Weeks Volatility (%) 45.19 Free Float (%) 99.3
Sector & Industry Finance - Real Estate Investment Trusts
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of units.
  2. Based on latest results announcement (Full Year, Half Year or Interim), excluding the carrying value of "Other Unitholders' Funds" and adjusted for the illustrative financial effects of corporate actions (if applicable) and the current number of units.
  3. Rounded to the nearest thousand. Updated on 12 May 2021. Please click here for more information.
  4. Distribution is based on latest Full Year results announcement, adjusted for current number of units and excludes special distribution.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of units.
  6. Based on trailing EPU.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of units.
  8. Treasury shares is not applicable to REITS.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Distribution Yield (%)d
Reference REGENCY CENTERS CORP NASDAQ 21,632.251 360.670 1,160.840 3.6237 1.862
Industry Real Estate Investment Trusts NASDAQ 5,165.675 751.165 71.358 3.6566 2.379
Local Peer SBA COMMUNICATIONS CORP NASDAQ 31,559.154 1,309.291 226.365 -6.2553 0.647
Local Peer BROOKFIELD PPTY REIT INC NASDAQ 18,371.627 - - 16.0414 0.240
Local Peer HOST HOTELS & RESORTS INC NASDAQ 12,236.470 - - 1.9913 1.153
Local Peer GAMING & LEISURE P NASDAQ 10,703.684 21.190 19.994 4.0443 5.429
Local Peer LAMAR ADVERTISING CO NASDAQ 10,341.490 42.490 42.871 8.7528 2.439
Local Peer AGNC INVESTMENT CORP NASDAQ 9,542.809 - 3.049 1.1379 7.450
Local Peer CYRUSONE INC NASDAQ 8,527.280 205.973 189.917 3.2612 2.853
Local Peer RETAIL OPPORTUNITY INVESTMENTS CORP NASDAQ 4,170.345 135.487 152.481 3.4838 0.566
Local Peer POTLATCHDELTIC CORPORATION NASDAQ 4,027.901 24.144 12.796 2.7261 2.673
Local Peer SABRA HEALTH CARE REIT INC NASDAQ 3,692.403 26.676 22.392 1.0539 7.698
Local Peer UNITI GROUP INC NASDAQ 2,483.760 - - -1.1176 5.587
Local Peer CARETRUST REIT INC NASDAQ 2,195.086 27.245 26.873 2.3719 4.338
Other Local Peers SERVICE PROPERTIES TRUST (NASDAQ), NEW YORK MORTGAGE TRUST INC (NASDAQ), INDUSTRIAL LOGISTICS PPTYS TR (NASDAQ), OFFICE PROPERTIES INCOME TRUST (NASDAQ), AMERICAN FINANCE TRUST INC (NASDAQ), DIVERSIFIED HEALTHCARE TRUST (NASDAQ), GLADSTONE COMMERCIAL CORP (NASDAQ), GLADSTONE LAND CORP (NASDAQ), CIM COMMERICAL TRUST CORPORATION (NASDAQ), MANHATTAN BRIDGE (NASDAQ), GLOBAL SELF STORAGE INC (NASDAQ), SOTHERLY HOTELS INC (NASDAQ), TREMONT MORTGAGE TRUST (NASDAQ), WHEELER REAL ESTATE INVT TR INC (NASDAQ), PRESIDIO PPTY TR INC (NASDAQ), MEDALIST DIVERSIFIED REIT INC (NASDAQ)
Global Peer AMERICAN TOWER CORP NYSE 111,978.701 66.236 58.304 28.8352 1.797
Global Peer PROLOGIS INC NYSE 85,800.391 57.902 63.176 2.6913 2.051
Global Peer CROWN CASTLE INTERNATIONAL CORP NYSE 78,273.931 74.123 84.256 8.7722 2.715
Global Peer PUBLIC STORAGE NYSE 47,847.734 39.513 37.398 47.2361 0.596
Global Peer SIMON PROPERTY GROUP INC NYSE 45,922.685 36.822 41.036 15.4093 4.232
Global Peer DIGITAL REALTY TRUST INC NYSE 41,922.821 123.347 25.988 2.6665 2.825
Global Peer SUN COMMUNITIES INC NYSE 36,526.568 75.929 186.871 6.3733 0.917
Global Peer WELLTOWER INC NYSE 30,570.888 - - 1.9350 3.686
Global Peer EQUITY RESIDENTIAL NYSE 28,742.671 32.684 45.745 2.8068 3.111
Global Peer WEYERHAEUSER COMPANY NYSE 28,702.427 36.013 21.613 3.0770 1.328
Other Global Peers AVALONBAY COMMUNITIES INC (NYSE), GOODMAN GROUP (ASX), ALEXANDRIA REAL ESTATE EQUITIES (NYSE), REALTY INCOME CORP (NYSE), UDR INC (NYSE), VENTAS INC (NYSE), EXTRA SPACE STORAGE INC (NYSE), INVITATION HOMES INC (NYSE), LINK REIT (HKEx), ESSEX PROPERTY TRUST INC (NYSE), BOSTON PROPERTIES INC (NYSE), MID-AMERICA APARTMENT COMMUNITIES (NYSE), HEALTHPEAK PROPERTIES INC (NYSE), DUKE REALTY CORPORATION (NYSE), EQUITY LIFESTYLE PROPERTIES INC (NYSE), WP CAREY INC (NYSE), ANNALY CAPITAL MANAGEMENT INC (NYSE), IRON MOUNTAIN INC (NYSE), MEDICAL PROPERTIES TRUST INC (NYSE), CAMDEN PROPERTY TRUST (NYSE), AMERICAN HOMES 4 RENT (NYSE), DOUGLAS EMMETT INC (NYSE), MGM GROWTH PROPERTIES LLC (NYSE), VEREIT INC (NYSE), AMERICOLD REALTY TRUST (NYSE), CapLand IntCom T (SGX), VORNADO REALTY TRUST (NYSE), KIMCO REALTY CORP (NYSE), Ascendas Reit (SGX), STORE CAPITAL CORPORATION (NYSE), HIGHWOODS PROPERTIES INC (NYSE), FEDERAL REALTY INVESTMENT TRUST (NYSE), CUBESMART (NYSE), DEXUS (ASX), STOCKLAND (ASX), OMEGA HEALTHCARE INVESTORS (NYSE), NATIONAL RETAIL PROPERTIES INC (NYSE), KILROY REALTY CORP (NYSE), LIFE STORAGE INC (NYSE), REXFORD INDUSTRIAL REALTY INC (NYSE), STARWOOD PROPERTY TRUST INC (NYSE), APARTMENT INCOME REIT CORP (NYSE), GPT GROUP (ASX), BRIXMOR PROPERTY GROUP INC (NYSE), FIRST INDUSTRIAL REALTY TRUST (NYSE), AMERICAN CAMPUS COMMUNITIES INC (NYSE), COLONY CAPITAL INC (NYSE), EASTGROUP PROPERTIES INC (NYSE), Mapletree Log Tr (SGX), HEALTHCARE TRUST OF AMERICA INC (NYSE), STAG INDUSTRIAL INC (NYSE), VICINITY CENTRES (ASX), PS BUSINESS PARKS INC CALIF (NYSE), RAYONIER INC (NYSE), SPIRIT REALTY CAPITAL INC (NYSE), COUSINS PROPERTIES INC (NYSE), PARK HOTELS & RESORTS INC (NYSE), CORESITE REALTY CORP (NYSE), Mapletree Com Tr (SGX), SL GREEN RLTY CORP (NYSE), CHARTER HALL GROUP (ASX), NEW RESIDENTIAL INVT CORP (NYSE), Mapletree Ind Tr (SGX), QTS REALTY TRUST INC (NYSE), NATIONAL STORAGE AFFILIATES TRUST (NYSE), BLACKSTONE MORTGAGE TRUST INC (NYSE), JBG SMITH PROPERTIES (NYSE), AGREE REALTY CORP (NYSE), TERRENO REALTY CORP (NYSE), HEALTHCARE REALTY TRUST INC (NYSE), INNOVATIVE INDUSTRIAL PROPERTES INC (NYSE), RYMAN HOSPITALITY PPTYS INC (NYSE), WEINGARTEN REALTY INVESTORS (NYSE), HUDSON PAC PPTYS INC (NYSE), PHYSICIANS REALTY TRUST (NYSE), HANNON ARMSTRONG SUSTAINABLE INFL (NYSE), SAFEHOLD INC (NYSE), Frasers L&C Tr (SGX), EPR PROPERTIES (NYSE), APPLE HOSPITALITY REIT INC (NYSE), CHAMPION REIT (HKEx), LEXINGTON REALTY TRUST (NYSE), OUTFRONT MEDIA INC (NYSE), EQUITY COMMONWEALTH (NYSE), Keppel Reit (SGX), BROADSTONE NET LEASE INC (NYSE), Keppel DC Reit (SGX), CHIMERA INVESTMENT CORPORATION (NYSE), SITE CENTERS CORP (NYSE), NATIONAL HEALTH INVESTORS (NYSE), CORPORATE OFFICE PROPERTIES TRUST (NYSE), MACERICH CO (NYSE), Suntec Reit (SGX), PEBBLEBROOK HOTEL TRUST (NYSE), KLCC (Bursa), Frasers Cpt Tr (SGX), SUNSTONE HOTEL INVESTORS INC (NYSE), Mapletree NAC Tr (SGX), RETAIL PROPERTIES OF AMERICA INC (NYSE), RLJ LODGING TR (NYSE), PARAMOUNT GROUP INC (NYSE), NEXPOINT RESIDENTIAL TRUST INC (NYSE), ARBOR REALTY TRUST INC (NYSE), BRANDYWINE REALTY TRUST / OPER PTNR (NYSE), Ascott Trust (SGX), URBAN EDGE PROPERTIES (NYSE), PIEDMONT OFFICE REALTY TRUST INC (NYSE), GROWTHPOINT PROPERTIES AUSTRALIA (ASX), XENIA HOTELS & RESORTS INC (NYSE), CHARTER HALL LONG WALE REIT (ASX), APOLLO COMMERCIAL RL ESTATE FIN INC (NYSE), DIAMONDROCK HOSPITALITY CO (NYSE), AMERICAN ASSETS TRUST INC (NYSE), BWP TRUST (ASX), FOUR CORNERS PROPERTY TRUST INC (NYSE), COLUMBIA PROPERTY TRUST INC (NYSE), FORTUNE REIT (HKEx), SHOPPING CENTRE AUS PROPERTY GROUP (ASX), EMPIRE ST RLTY TR INC (NYSE), TWO HARBORS INVESMENT CORP (NYSE), MFA FINANCIAL INC (NYSE), WASHINGTON REAL ESTATE INVEST TRUST (NYSE), ParkwayLife Reit (SGX), ACADIA REALTY TRUST (NYSE), ABACUS PROPERTY GROUP (ASX), PENNYMAC MORTGAGE INVESTMENT TRUST (NYSE), MONMOUTH REAL ESTATE INVT CORP (NYSE), EASTERLY GOVERNMENT PROPERTIES INC (NYSE), GLOBAL NET LEASE INC (NYSE), CROMWELL PROPERTY GROUP (ASX), KITE REALTY GROUP TRUST (NYSE), SPHREIT (SGX), YUEXIU REIT (HKEx), HUI XIAN REIT (HKEx), TANGER FACTORY OUTLET CENTERS (NYSE), INDEPENDENCE REALTY TRUST INC (NYSE), CHARTER HALL RETAIL REIT UNITS (ASX), NATIONAL STORAGE REIT (ASX), CPNREIT (SET), ARMADA HOFFLER PPTYS INC (NYSE), LTC PROPERTIES INC (NYSE), OUE Com Reit (SGX), WAYPOINT REIT (ASX), MACK CALI REALTY CORP (NYSE), CENTURIA INDUSTRIA (ASX), CapLand China T (SGX), IGBREIT (Bursa), INGENIA COMMUNITIES GROUP (ASX), ALEXANDER S INC (NYSE), GETTY REALTY CORP (NYSE), BROADMARK REALTY CAPITAL INC (NYSE), ALEXANDER & BALDWIN INC (NYSE), ISTAR INC (NYSE), FTREIT (SET), AVENTUS GROUP (ASX), REDWOOD TRUST INC (NYSE), SUNREIT (Bursa), COLONY CREDIT REAL ESTATE INC (NYSE), Ascendas-iTrust (SGX), TLGF (SET), WHART (SET), COMMUNITY HEALTHCARE TRUST INC (NYSE), LPF (SET), KKR REAL ESTATE FINANCE TRUST INC (NYSE), PLYMOUTH INDUSTRIAL REIT INC (NYSE), CDL HTrust (SGX), SUMMIT HOTEL PROPERTIES INC (NYSE), ESR-REIT (SGX), READY CAPITAL CORPORATION (NYSE), RPT REALTY (NYSE), SAUL CENTERS INC (NYSE), APARTMENT INVESTMENT & MANAGEMENT (NYSE), PAVREIT (Bursa), TPG RE FINANCE TRUST INC (NYSE), CENTERSPACE (NYSE), U M H PROPERTIES INC (NYSE), CORECIVIC INC (NYSE), UNIVERSAL HEALTH REALTY (NYSE), CHARTER HALL SOCIAL INFRASTRUCTURE (ASX), GLOBAL MEDICAL REIT INC (NYSE), SUNLIGHT REIT (HKEx), Prime US ReitUSD (SGX), StarhillGbl Reit (SGX), ARENA REIT (ASX), CENTURIA OFFICE REIT (ASX), INVESCO MORTGAGE CAPITAL INC (NYSE), IMPACT (SET), Far East HTrust (SGX), ARMOUR RESIDENTIAL REIT INC (NYSE), NETSTREIT CORP (NYSE), FARMLAND PARTNERS INC (NYSE), Sasseur Reit (SGX), ARA LOGOS Log Tr (SGX), GEO GROUP INC(THE) (NYSE), GRANITE POINT MORTGAGE TRUST INC (NYSE), URSTADT BIDDLE PROPERTIES (NYSE), Frasers HTrust (SGX), AIMS APAC Reit (SGX), IRONGATE GROUP (ASX), SERITAGE GROWTH PPTYS (NYSE), REGAL REIT (HKEx), ALE PROPERTY GROUP (ASX), AXREIT (Bursa), HOMECO DAILY NEEDS REIT (ASX), Lendlease Reit (SGX), RURAL FUNDS GROUP (ASX), CHATHAM LODGING TRUST (NYSE), CAPSTEAD MTGE.CORP (NYSE), COREPOINT LODGING INC (NYSE), CATCHMARK TIMBER TRUST INC (NYSE), DYNEX CAPITAL INC (NYSE), NEW SENIOR INVESTMENT GROUP INC (NYSE), FRANKLIN STREET PROPERTIES CORP/MA (NYSE American), APN INDUSTRIA REIT (ASX), SPRING REIT (HKEx), ONE LIBERTY PROPERTIES (NYSE), ORCHID ISLAND CAPITAL INC (NYSE), HERSHA HOSPITALITY TRUST (NYSE), PREFERRED APARTMENT COMMUNITIES INC (NYSE), CITY OFFICE REIT INC (NYSE), GDI PROPERTY GROUP (ASX), EC World Reit (SGX), IREIT Global (SGX), EliteComREIT GBP (SGX), HOTEL PROPERTY INVESTMENTS (ASX), SPF (SET), CMC REIT (HKEx), RETAIL VALUE INC (NYSE), WHITESTONE REIT (NYSE), Lippo Malls Tr (SGX), UtdHampshReitUSD (SGX), APN CONVENIENCE RETAIL REIT (ASX), YTLREIT (Bursa), POSTAL REALTY TRUST INC (NYSE), BRT APARTMENTS CORP (NYSE), Sabana Reit (SGX), CMMT (Bursa), CTO RTLY GROWTH INC NEW (NYSE), First Reit (SGX), ASHFORD HOSPITALITY TRUST INC (NYSE), AUSTRALIAN UNITY OFFICE FUND NPV (ASX), CPTGF (SET), ARA HTrust USD (SGX), GVREIT (SET), RREEF CCT REIT (HKEx), NEW CENT REIT (HKEx), BRAEMAR HOTELS & RESORTS INC (NYSE), CARINDALE PROPERTY (ASX), ALAQAR (Bursa), SENTRAL (Bursa), BLUEROCK RESIDENTIAL GROWTH REIT (NYSE American), BOFFICE (SET), BHG Retail Reit (SGX), CEDAR REALTY TRUST INC (NYSE), WESTERN ASSET MORTGAGE CAPITAL (NYSE), TRANSCONTINENTAL REALTY INVESTMENTS (NYSE), AG MORTGAGE INVESTMENT TRUST INC (NYSE), HREIT (SET), VITALHARVEST FREEHOLD TRUST (ASX), TPRIME (SET), UOAREIT (Bursa), ALLY (SET), ELANOR COMMERCIAL PROPERTY FUND (ASX), CHERRY HILL MORTGAGE INV CORP (NYSE), WOTSO PROPERTY (ASX), AIMIRT (SET), LHSC (SET), 360 CAPITAL GROUP (ASX), ELLINGTON RESIDENTIAL MTG REIT (NYSE), PENNSYLVANIA REAL ESTAT INVES TRUST (NYSE), ARLINGTON ASSET INVESTMENT CORP (NYSE), ACRES COMMERCIAL REALTY CORP (NYSE), CLIPPER REALTY INC (NYSE), Eagle HTrust USD (SGX), B-WORK (SET), AMATAR (SET), TERN PROPERTIES (HKEx), ELANOR RETAIL PROPERTY FUND (ASX), NEXPOINT REAL ESTATE FINANCE INC (NYSE), SPRIME (SET), RML (SET), 360 CAPITAL REIT (ASX), KIPREIT (Bursa), NEW YORK CITY REIT INC (NYSE), LUMENT FINANCE TRUST INC (NYSE), ARREIT (Bursa), ALSREIT (Bursa), PPF (SET), US MASTERS RESIDENTIAL PROPERTY FD (ASX), PROSPECT (SET), ATRIUM (Bursa), POWER REIT (NYSE American), AMFIRST (Bursa), INNSUITES HOSPITALITY TRUST (NYSE American), SRIPANWA (SET), HEKTAR (Bursa), SACHEM CAPITAL CORP (NYSE American), WHABT (SET), AIMCG (SET), INCOME OPPORTUNITY REALTY INVESTORS (NYSE American), AUCKLAND REAL ESTATE TRUST (ASX), WASHINGTON PRIME GROUP INC (NYSE), GAHREIT (SET), CONDOR HOSPITALITY TRUST INC (NYSE American), SIRIP (SET), TWRREIT (Bursa), M-II (SET), AIMS PROPERTY SECURITIES FUND NPV UNITS (ASX), AIMS Property (SGX), SSTRT (SET), BLACKWALL LIMITED (ASX), REGIONAL HEALTH PROPERTIES INC (NYSE American), Trimitra Propertindo Tbk. (IDX), MNIT2 (SET), FAT PROPHETS GLOBAL PROPERTY FUND NPV (ASX), HMG COURTLAND PROPERTY INC (NYSE American), M-PAT (SET), MIT (SET), AGRICULTURAL LAND TRUST (ASX), DIRE Ciptadana Properti Ritel Indonesia (IDX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Distribution Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDistribution ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --1.660
-2.54 %
10 Days --0.150
-0.23 %
20 Days -+4.010
+6.71 %
Medium Term Return 3 Months 0.595+11.150
+22.32 %
6 Months 11.305+14.760
+53.18 %
1 Year 104.720+22.455
+307.82 %
Long Term Return 2 Years 107.080-2.300
+158.59 %
Annualised Return Annualised --
+60.81 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and distributions paid to show the total return to the shareholder expressed as a percentage.

Price Movements

1 Year Range 33.290 - 67.140 Change From 1 Year Low +30.480 % Change From 1 Year Low (%) +91.56
Change From 1 Year High -3.370 % Change From 1 Year High (%) -5.02
2 Years Range 31.800 - 70.260 Change From 2 Years Low +31.970 % Change From 2 Years Low (%) +100.53
Change From 2 Years High -6.490 % Change From 2 Years High (%) -9.24
5 Years Range 31.800 - 70.260 Change From 5 Years Low +31.970 % Change From 5 Years Low (%) +100.53
Change From 5 Years High -6.490 % Change From 5 Years High (%) -9.24
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Regency Centers Corp. operates as a real estate investment trust, which engages in the ownership, operation, and development of retail shopping centers. Its portfolio includes thriving properties merchandised with highly productive grocers, restaurants, service providers, and best-in-class retailers that connect to its neighborhoods, communities, and customers. The company was founded by Martin Edward Stein, Sr. and Joan Wellhouse Newton in 1963 and is headquartered in Jacksonville, FL.

Historical Price Data

Date Open High Low Close Volume VWAP
14 May 2021 63.360 64.010 63.180 63.770 731,743 -
13 May 2021 62.520 63.470 62.210 63.040 1,191,033 -
12 May 2021 64.370 64.630 62.450 62.620 1,455,104 -
11 May 2021 64.860 65.250 63.950 64.520 1,022,572 -
10 May 2021 66.120 67.140 65.380 65.430 973,873 -
07 May 2021 63.820 66.360 63.800 65.360 1,317,623 -
06 May 2021 63.050 64.040 62.780 63.820 1,393,391 -
05 May 2021 63.230 63.325 62.300 62.540 1,259,558 -
04 May 2021 64.020 64.750 63.160 63.430 993,207 -
03 May 2021 64.130 64.630 63.560 63.920 959,282 -
30 Apr 2021 63.640 63.910 63.100 63.660 1,062,292 -
29 Apr 2021 63.300 64.190 63.090 63.630 568,087 -
28 Apr 2021 63.350 63.480 62.520 62.670 704,589 -
27 Apr 2021 62.400 63.300 62.100 62.970 663,452 -
26 Apr 2021 62.410 63.060 62.070 62.370 665,681 -
23 Apr 2021 61.950 62.285 61.265 62.120 812,348 -
22 Apr 2021 61.690 62.960 61.360 61.720 1,798,058 -
21 Apr 2021 60.090 61.780 59.800 61.730 1,049,224 -
20 Apr 2021 59.320 60.500 59.320 60.130 895,808 -
19 Apr 2021 59.500 59.860 58.730 59.760 886,309 -
16 Apr 2021 59.630 59.640 58.805 59.460 690,315 -
15 Apr 2021 58.500 59.320 58.500 59.130 1,257,039 -
Summary
Current 2 Weeks
(03 May 2021 to 14 May 2021)
64.130 67.140 62.210 63.770 11,297,386 -
Previous 2 Weeks
(19 Apr 2021 to 30 Apr 2021)
59.500 67.140 58.730 63.660 9,105,848 -
4 Weeks from
(19 Mar 2021 to 16 Apr 2021)
57.430 67.140 55.900 59.460 23,700,322 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.