Education Realty Trust Stock Price History, EDR Historical Prices

Add to My Stocks
$40.2 $0.14 (0.35%) EDR stock closing price Jun 18, 2018 (Closing)

The 10 year data of Education Realty Trust stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Education Realty Trust P/E ratio data for the stock. The Education Realty Trust stock price history chart shows that the stock price was at a low of $25.2 on Sep 03, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 40.3 40.46 39.88 40.2 1,011,053 44.18 9.12
2018-06-15 40.35 41.16 40.23 40.34 1,939,635 44.33 9.15
2018-06-14 41 41.08 40.19 40.31 2,107,250 44.3 9.14
2018-06-13 40.16 43.3 39.25 40.72 2,671,552 44.75 9.24
2018-06-12 39.35 40.36 39.35 40.09 3,363,862 44.06 9.09
2018-06-11 39.82 40.05 39.14 39.5 1,160,674 43.41 8.96
2018-06-08 39.02 40.25 39.02 39.88 1,887,364 43.82 9.05
2018-06-07 38.38 39.05 38.28 38.93 1,113,540 42.78 8.83
2018-06-06 38.41 38.58 38.1 38.3 711,465 42.09 8.69
2018-06-05 38.45 38.75 38.28 38.42 1,004,118 42.22 8.71
2018-06-04 38.23 38.83 37.88 38.38 1,717,159 42.18 8.71
2018-06-01 36.59 40.24 36.19 37.94 3,915,443 41.69 8.61
2018-05-31 36.41 36.63 36.23 36.54 1,283,926 40.15 8.29
2018-05-30 35.98 36.61 35.79 36.56 1,258,956 40.18 8.29
2018-05-29 34.61 36.05 34.53 35.92 1,205,470 39.47 8.15
2018-05-25 34.44 34.89 34.39 34.69 560,980 38.12 7.87
2018-05-24 34.19 34.46 34.07 34.3 730,023 37.69 7.78
2018-05-23 33.45 34.53 33.33 34.05 590,702 37.42 7.72
2018-05-22 33.64 33.69 33.29 33.31 657,907 36.6 7.56
2018-05-21 33.33 33.81 33 33.59 1,218,247 36.91 7.62
2018-05-18 33.54 33.75 33.07 33.18 893,224 36.46 7.53
2018-05-17 34 34.18 33.4 33.47 1,050,084 36.78 7.59
2018-05-16 33.37 34.03 33.37 34.01 2,593,803 37.37 7.71
2018-05-15 33.93 33.93 33.36 33.74 1,046,575 37.08 7.65
2018-05-14 34.62 34.78 33.97 34.14 725,001 37.52 7.74
2018-05-11 34.77 34.95 34.62 34.69 848,901 38.12 7.87
2018-05-10 34.56 34.74 34.38 34.72 696,874 38.15 7.88
2018-05-09 34.1 34.52 33.85 34.35 1,038,050 37.75 7.79
2018-05-08 33.9 34.18 33.71 34.13 936,461 37.51 7.74
2018-05-07 33.71 33.93 33.37 33.9 542,219 37.25 7.69
2018-05-04 33.45 33.75 33.24 33.58 474,589 36.9 7.62
2018-05-03 33.49 33.59 33.31 33.46 558,297 36.77 7.59
2018-05-02 33.58 33.8 33 33.58 819,029 36.9 7.62
2018-05-01 32.89 33.9 32.87 33.69 994,950 37.02 7.64
2018-04-30 32.73 33.31 32.43 32.91 811,670 55.78 7.57
2018-04-27 31.86 32.68 31.65 32.55 696,557 55.17 7.49
2018-04-26 32.05 32.48 32.04 32.2 529,806 54.58 7.41
2018-04-25 31.78 32.09 31.56 31.93 640,149 54.12 7.35
2018-04-24 31.88 31.99 31.53 31.88 717,118 54.03 7.34
2018-04-23 32.14 32.14 31.66 31.79 528,730 53.88 7.32
2018-04-20 32.41 32.57 32.05 32.05 346,413 54.32 7.38
2018-04-19 33.17 33.2 32.18 32.44 331,468 54.98 7.47
2018-04-18 33.25 33.39 33.12 33.27 303,841 56.39 7.66
2018-04-17 32.97 33.36 32.71 33.16 574,629 56.2 7.63
2018-04-16 32.51 32.84 32.37 32.68 445,400 55.39 7.52
2018-04-13 32.49 32.77 32.07 32.39 677,805 54.9 7.46
2018-04-12 33.34 33.34 32.33 32.38 780,581 54.88 7.45
2018-04-11 33.3 33.77 33.22 33.34 517,141 56.51 7.67
2018-04-10 33.21 33.52 33 33.36 659,178 56.54 7.68
2018-04-09 32.93 33.16 32.66 33.07 495,032 56.05 7.61
2018-04-06 33.09 33.47 32.9 32.92 690,316 55.8 7.58
2018-04-05 33.13 33.13 32.64 33.06 362,355 56.03 7.61
2018-04-04 32.58 33.27 32.5 33 399,434 55.93 7.6
2018-04-03 32.48 33.05 32.21 32.83 395,083 55.64 7.56
2018-04-02 32.75 32.83 32.27 32.45 387,429 55 7.47
2018-03-30 0 0 0 32.75 0 - -
2018-03-29 32.83 33.09 32.6 32.75 418,300 55.51 7.54
2018-03-28 31.88 32.87 31.88 32.83 558,570 55.64 7.56
2018-03-27 31.2 32.07 30.81 31.7 351,003 53.73 7.3
2018-03-26 31.29 31.37 30.76 31.16 336,161 52.81 7.17
2018-03-23 31.28 31.4 30.86 30.91 506,696 52.39 7.11
2018-03-22 31.42 32.14 31.27 31.29 345,739 53.03 7.2
2018-03-21 31.56 31.77 31.44 31.48 487,588 53.36 7.25
2018-03-20 32.1 32.38 31.58 31.64 451,554 53.63 7.28
2018-03-19 32.5 32.5 32.03 32.32 271,818 54.78 7.44
2018-03-16 32.45 32.68 32.3 32.57 710,627 55.2 7.5
2018-03-15 32.57 32.64 32.15 32.41 416,324 54.93 7.46
2018-03-14 32.62 32.85 32.39 32.58 278,201 55.22 7.5
2018-03-13 32.7 32.83 32.41 32.58 276,522 55.22 7.5
2018-03-12 32.52 32.81 32.26 32.55 410,569 55.17 7.49
2018-03-09 32.31 32.66 32.01 32.58 669,513 55.22 7.5
2018-03-08 32.19 32.24 31.84 32.23 329,566 54.63 7.42
2018-03-07 31.82 32.25 31.67 32.19 393,846 54.56 7.41
2018-03-06 31.81 32.02 31.49 31.97 427,848 54.19 7.36
2018-03-05 31.2 31.86 31.2 31.67 612,392 53.68 7.29
2018-03-02 31.16 31.29 30.99 31.23 293,707 52.93 7.19
2018-03-01 31.04 31.55 30.91 31.29 480,129 53.03 7.2
2018-02-28 31.21 31.59 31.06 31.14 1,041,002 52.78 7.17
2018-02-27 31.98 32.06 31.02 31.05 739,827 52.63 7.15
2018-02-26 32.05 32.16 31.56 31.85 571,604 53.98 7.33
2018-02-23 31.19 32.12 31.04 31.92 1,390,361 54.1 7.35
2018-02-22 30.53 31.34 30.53 30.98 754,490 52.51 7.13
2018-02-21 30.71 31.61 30.37 30.39 959,833 51.51 6.99
2018-02-20 31.23 31.35 30.51 30.74 1,127,003 66.83 7.09
2018-02-19 0 0 0 32.02 0 - -
2018-02-16 31.71 32.18 31.71 32.02 599,662 69.61 7.39
2018-02-15 31.29 31.86 31.26 31.7 418,359 68.91 7.31
2018-02-14 31.16 31.35 30.74 31.18 359,863 67.78 7.19
2018-02-13 31.1 31.51 30.87 31.47 423,261 68.41 7.26
Get more Data

Education Realty Trust Stock History Chart

View EDR PE ratio, PS ratio stocks charts and compare with peers.
EDR Chart
Note: Compare Education Realty Trust stock price history with the index and industry peers.

Education Realty Trust Stock Price History: Past 5 years

Max Stock Price48.47Aug 01,2016
Min Stock Price25.2Sep 03,2013
Avg Stock Price35.26

Education Realty Trust Historical PE ratio: Past 5 years

Max PE Ratio345.03Apr 22,2014
Min PE Ratio25.07Sep 09,2015
Avg PE Ratio84.23

Education Realty Trust Historical PS ratio: Past 5 years

Max PS Ratio12.05Aug 02,2016
Min PS Ratio5.61Sep 09,2015
Avg PS Ratio7.91

EDR Industry Peers

Company Price Change (%)
Post Properties (PPS)65.021.51 (2.27%)
Spirit Realty Capital (SRC)8.210.01 (0.12%)
Principal Financial Group (PFG)56.050.35 (0.62%)
Cohn & Steers (CNS)42.150.25 (0.6%)
Blackrock (BLK)527.543.02 (0.58%)
Ameriprise (AMP)148.751.42 (0.96%)
Brt Realty Trust (BRT)13.050.02 (0.15%)

We provide Education Realty Trust share price history along with PE ratio and PS ratio for doing Education Realty Trust fundamental analysis. Education Realty Trust stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 1,011,053 typically implies breaking news or earnings release. EDR stock saw an opening price of $40.3, and a closing price of $40.2 on Jun 18, 2018. The average P/S ratio was 7.91 as can be seen from Education Realty Trust stock history.