Education Realty Trust Stock Price History, EDR Historical Prices

Add to My Stocks
$38.6 $0.14 (0.36%) EDR stock closing price Aug 23, 2017 (Closing)

The 10 year data of Education Realty Trust stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Education Realty Trust price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Education Realty Trust stock price history chart shows that the stock price was at a low of 7.8 on 20 Nov, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2338.4738.7638.3138.6044268491.919.16
2017-08-2238.4138.5638.2838.4627833291.579.13
2017-08-2137.7638.4237.5438.3321883991.269.09
2017-08-1838.1238.2737.5537.7334475289.838.95
2017-08-1738.0438.7538.0438.3843567691.389.11
2017-08-1638.1138.4538.0438.0828546590.679.03
2017-08-1538.1938.1937.8038.1020083890.719.04
2017-08-1437.8238.2637.7338.2420690691.059.07
2017-08-1137.6237.8837.5037.6240148389.578.93
2017-08-1037.9838.2037.5437.8737267390.178.99
2017-08-0937.8838.1837.5237.5540118789.418.91
2017-08-0837.4637.8737.4137.8052659390.008.97
2017-08-0737.6737.7037.4537.5136977189.318.90
2017-08-0437.6237.9337.4737.6833720289.718.94
2017-08-0337.5437.6837.4637.5434799189.388.91
2017-08-0237.7637.7637.4837.5340342089.368.90
2017-08-0137.3837.8837.2737.8568485562.059.23
2017-07-3139.3439.6837.4437.55132974461.569.16
2017-07-2838.6839.1638.6838.9448810763.849.50
2017-07-2738.3339.0038.1638.6951058863.439.44
2017-07-2638.4938.9838.4838.9333276663.829.50
2017-07-2539.0939.0938.3138.56100400863.219.40
2017-07-2439.2139.4838.9439.0927088564.089.53
2017-07-2139.7439.7439.0339.2737980964.389.58
2017-07-2039.4239.6039.2039.2244033264.309.57
2017-07-1938.8139.6638.7539.3460981664.499.60
2017-07-1838.9838.9938.6438.8053141263.619.46
2017-07-1738.2038.9938.0938.9473101963.849.50
2017-07-1438.1538.5338.1538.2078462562.629.32
2017-07-1337.8438.0737.6737.8847035562.109.24
2017-07-1237.6938.0437.6737.9153601962.159.25
2017-07-1137.5937.6637.1937.4546485161.399.13
2017-07-1038.1238.3937.5337.5449149961.549.16
2017-07-0738.1638.1637.8838.0157317262.319.27
2017-07-0638.7838.9838.0738.0860010762.439.29
2017-07-0539.3039.3938.8139.0638387164.039.53
2017-07-0338.8339.4438.6839.3420064864.499.60
2017-06-3038.9539.1738.6938.7578261163.539.45
2017-06-2939.3539.7038.8439.0687829364.039.53
2017-06-2840.2440.4339.8840.2687867666.009.82
2017-06-2740.1740.4940.0440.0782383665.699.77
2017-06-2640.6140.6240.2040.3889066466.209.85
2017-06-2340.4440.8440.3540.3682769766.169.84
2017-06-2240.2240.3939.8840.3472345366.139.84
2017-06-2139.6740.3239.5640.3063705666.079.83
2017-06-2039.2239.6838.9139.6439357864.989.67
2017-06-1939.1939.3639.0239.1833599864.239.56
2017-06-1638.9539.3538.9539.3365851164.489.59
2017-06-1539.1439.4939.1439.2837565064.399.58
2017-06-1439.6340.2739.2639.3719347064.549.60
2017-06-1339.0639.3638.9639.3524810564.519.60
2017-06-1238.9639.2438.7939.0635438864.039.53
2017-06-0938.7839.1438.4739.0340664363.989.52
2017-06-0838.9038.9638.5138.7826189463.579.46
2017-06-0738.5639.0838.4738.8530606363.699.48
2017-06-0639.0739.0738.4338.4835806363.089.39
2017-06-0538.7239.1138.5239.0329399663.989.52
2017-06-0238.8639.0338.4838.8741205963.729.48
2017-06-0138.2538.6538.0438.5438506963.189.40
2017-05-3138.3238.5438.0638.3167659362.809.34
2017-05-3038.3438.4438.0638.1843704062.599.31
2017-05-290.000.000.0038.370N/AN/A
2017-05-2638.6438.6738.2438.3729318462.909.36
2017-05-2539.0039.0038.4238.5034493663.129.39
2017-05-2438.7239.1038.7038.9022603163.779.49
2017-05-2338.7438.8238.5238.6220483063.319.42
2017-05-2238.6038.8338.1738.5727372563.239.41
2017-05-1938.0938.9237.9438.5750571563.239.41
2017-05-1837.6038.1537.4838.0426383162.369.28
2017-05-1737.3938.1037.3937.6244741261.679.18
2017-05-1637.6437.6937.3137.4532327261.399.13
2017-05-1537.7338.1337.6337.7218546061.849.20
2017-05-1237.6037.7537.4237.6229673161.679.18
2017-05-1137.7637.7636.9837.5444920161.549.16
2017-05-1037.5037.9937.4237.9349005062.189.25
2017-05-0937.6837.8037.2137.4943579461.469.14
2017-05-0838.1538.1837.3037.7048179861.809.20
2017-05-0537.6638.1437.6338.1449031662.539.30
2017-05-0437.8938.0937.1637.6350107861.699.18
2017-05-0338.0638.1937.7238.0549553762.389.28
2017-05-0238.7639.0537.8237.9839712262.269.26
2017-05-0138.8039.2538.3138.9135148458.969.88
2017-04-2839.0439.1538.7238.7768790158.749.84
2017-04-2738.8739.4938.6939.1067859859.249.93
2017-04-2639.5639.5638.8038.8486826358.859.86
2017-04-2539.8540.2039.7339.9172960460.4710.13
2017-04-2440.9440.9539.7139.9060028560.4610.13
2017-04-2140.6140.8740.5640.7749204361.7710.35
2017-04-2040.4140.6840.1340.6841840361.6410.33
Get more Data

Education Realty Trust Stock 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 Historical Prices: Past 5 years

Max Stock Price 48.47 Aug 01,2016
Min Stock Price 25.2 Sep 03,2013
Avg Stock Price 34.8

Education Realty Trust Historical PE ratio: Past 5 years

Max PE Ratio 345.03 Apr 22,2014
Min PE Ratio 25.07 Sep 09,2015
Avg PE Ratio 91.27

Education Realty Trust Historical PS ratio: Past 5 years

Max PS Ratio 12.05 Aug 02,2016
Min PS Ratio 5.61 Sep 09,2015
Avg PS Ratio 7.83

EDR Industry Peers

Company Price Change (%)
Spirit Realty Capital (SRC)8.490.01 (0.12%)
Post Properties (PPS)65.021.51 (2.27%)
American Campus (ACC)47.690.01 (0.02%)
Campus Crest (CCG)70 (0%)
Sabra Healthcare Reit (SBRA)21.610.18 (0.84%)
Principal Financial Group (PFG)62.970.1 (0.16%)
Cohn & Steers (CNS)38.570.22 (0.57%)

We provide Education Realty Trust historical quotes along with PE ratio and PS ratio for doing Education Realty Trust fundamental analysis. Education Realty Trust stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. EDR saw an opening price of 38.41, and a closing price of 38.46 on 22 Aug, 2017. Looking at Education Realty Trust stock market history data, the P/S ratio was at a low of 0.54 on 20 Nov, 2008. .