Education Realty Trust Stock Price History, EDR Historical Prices

Add to My Stocks
$30.74 $1.28 (4%) EDR stock closing price Feb 20, 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
2018-02-20 31.23 31.35 30.51 30.74 1,127,003 66.83 7.09
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 31.7 417,674 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
2018-02-12 31.11 31.27 30.07 31.18 530,502 67.78 7.19
2018-02-09 30.53 31.23 30.36 31.04 530,771 67.48 7.16
2018-02-08 30.97 31.36 30.27 30.3 655,306 65.87 6.99
2018-02-07 31.16 31.7 31 31.04 523,532 67.48 7.16
2018-02-06 31 31.7 30.6 31.24 836,358 67.91 7.21
2018-02-05 31.99 32.15 31.13 31.13 699,268 67.67 7.18
2018-02-02 31.8 32.16 31.51 32.03 453,940 69.63 7.39
2018-02-01 33.01 33.3 31.94 32.05 554,556 69.67 7.39
2018-01-31 32.61 33.05 32.53 33.03 847,562 71.8 7.62
2018-01-30 32.52 32.81 32.31 32.4 486,823 70.44 7.47
2018-01-29 33.49 33.51 32.87 33.16 496,446 72.09 7.65
2018-01-26 33.67 33.71 33.24 33.51 240,797 72.85 7.73
2018-01-25 33.66 33.87 33.5 33.57 301,521 72.98 7.74
2018-01-24 33.92 34.02 33.53 33.66 311,075 73.17 7.77
2018-01-23 33.53 33.94 33.33 33.92 393,295 73.74 7.83
2018-01-22 33.05 33.58 33.05 33.58 437,811 73 7.75
2018-01-19 33.18 33.39 33 33.25 338,845 72.28 7.67
2018-01-18 33.5 33.56 33.18 33.29 532,209 72.37 7.68
2018-01-17 33.67 33.86 33.48 33.64 458,420 73.13 7.76
2018-01-16 33.31 33.79 33.31 33.6 448,499 73.04 7.75
2018-01-12 33.54 33.56 33.02 33.18 245,960 72.13 7.65
2018-01-11 33.52 33.84 33.26 33.57 284,401 72.98 7.74
2018-01-10 33.7 33.73 33.32 33.52 333,303 72.87 7.73
2018-01-09 34.55 34.58 33.79 33.81 289,138 73.5 7.8
2018-01-08 33.58 34.6 33.52 34.52 725,246 75.04 7.96
2018-01-05 33.8 33.92 33.55 33.58 653,407 73 7.75
2018-01-04 34.67 34.67 33.79 33.8 557,434 73.48 7.8
2018-01-03 34.91 35.06 34.56 34.68 480,824 75.39 8
2018-01-02 34.96 35 34.62 34.92 604,497 75.91 8.06
2017-12-29 34.88 35.25 34.82 34.92 435,407 75.91 8.06
2017-12-28 34.67 34.92 34.48 34.88 399,208 75.83 8.05
2017-12-27 34.85 34.9 34.59 34.65 488,204 75.33 7.99
2017-12-26 34.78 35.09 34.66 34.76 573,702 75.57 8.02
2017-12-22 34.58 34.79 34.44 34.69 428,875 75.41 8
2017-12-21 35.06 35.08 34.56 34.57 490,907 75.15 7.98
2017-12-20 35.72 35.96 34.91 34.95 674,912 75.98 8.06
2017-12-19 36.61 37.29 35.73 35.84 1,057,139 77.91 8.27
2017-12-18 36.13 36.68 36.13 36.63 691,092 79.63 8.45
2017-12-15 36.13 36.38 35.82 36.2 2,451,813 78.7 8.35
2017-12-14 36.1 36.24 35.77 36.2 541,001 78.7 8.35
2017-12-13 36.21 36.4 35.84 36.05 596,498 78.37 8.32
2017-12-12 36.01 36.2 35.79 36.1 392,672 78.48 8.33
2017-12-11 36.04 36.09 35.78 36 469,594 78.26 8.31
2017-12-08 35.78 36.02 35.57 36 494,231 78.26 8.31
2017-12-07 35.5 36.45 35.32 35.75 541,709 77.72 8.25
2017-12-06 35.56 35.81 35.43 35.45 487,543 77.07 8.18
2017-12-05 35.73 35.92 34.9 35.53 416,605 77.24 8.2
2017-12-04 36.28 36.39 35.45 35.69 974,467 77.59 8.23
2017-12-01 36.55 36.7 36.05 36.14 954,634 78.57 8.34
2017-11-30 36.78 36.8 36.41 36.57 886,495 79.5 8.44
2017-11-29 36.55 36.87 36.15 36.72 499,212 79.83 8.47
2017-11-28 36.56 36.71 36.36 36.7 537,312 79.78 8.47
2017-11-27 36.56 36.76 36.48 36.6 353,996 79.57 8.44
2017-11-24 36.46 36.74 36.07 36.61 165,076 79.59 8.45
2017-11-23 0 0 0 36.39 0 - -
2017-11-22 36.43 36.5 36.31 36.39 261,747 79.11 8.4
2017-11-21 36.35 36.42 36.2 36.42 295,999 79.17 8.4
2017-11-20 36.06 36.19 35.79 36.16 298,118 78.61 8.34
2017-11-17 36.28 36.51 35.94 36.01 378,728 78.28 8.31
2017-11-16 36.14 36.53 36.11 36.42 329,946 79.17 8.4
2017-11-15 36.89 37 36.17 36.19 486,506 78.67 8.35
2017-11-14 36.93 37.18 36.76 37 329,767 80.44 8.54
2017-11-13 36.4 36.94 36.39 36.91 402,807 80.24 8.52
2017-11-10 36.42 36.62 36.38 36.44 279,659 79.22 8.41
2017-11-09 36.4 36.76 36.26 36.47 536,384 79.28 8.41
2017-11-08 36.09 36.44 36 36.44 745,123 79.22 8.41
2017-11-07 36.13 36.34 35.95 36.15 722,067 78.59 8.34
2017-11-06 35.83 36.32 35.82 36.12 956,253 78.52 8.33
2017-11-03 34.73 35.94 34.73 35.68 1,104,192 77.57 8.23
2017-11-02 35.07 35.35 34.74 34.78 951,817 75.61 8.02
2017-11-01 34.83 35.17 34.74 34.99 759,904 76.07 8.07
2017-10-31 35.13 35.15 34.68 34.9 652,033 75.87 8.05
2017-10-30 34.81 35.28 34.67 35.14 2,534,140 83.67 8.34
2017-10-27 35.33 35.5 35.04 35.27 608,094 83.98 8.37
2017-10-26 35.74 35.74 35.15 35.21 539,765 83.83 8.35
2017-10-25 35.63 35.91 35.46 35.6 751,635 84.76 8.45
2017-10-24 36.36 36.43 35.8 35.85 765,638 85.36 8.51
2017-10-23 36.52 36.59 36.25 36.33 575,103 86.5 8.62
2017-10-20 36.58 36.67 36.26 36.51 366,674 86.93 8.66
2017-10-19 36.5 36.74 36.38 36.55 753,251 87.02 8.67
2017-10-18 36.64 36.76 36.46 36.54 567,125 87 8.67
2017-10-17 36.99 37.09 36.51 36.67 603,364 87.31 8.7
2017-10-16 37.21 37.29 36.8 37.09 571,927 88.31 8.8
2017-10-13 37.25 37.41 37 37.39 493,909 89.02 8.87
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 Price35.16

Education Realty Trust Historical PE ratio: Past 5 years

Max PE Ratio345.03Apr 22,2014
Min PE Ratio25.07Sep 09,2015
Avg PE Ratio90.15

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)7.590.19 (2.44%)
Principal Financial Group (PFG)62.70.35 (0.56%)
Cohn & Steers (CNS)40.310.33 (0.81%)
Blackrock (BLK)542.61.5 (0.28%)
Ameriprise (AMP)158.761.05 (0.66%)
Brt Realty Trust (BRT)10.670.02 (0.19%)

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 1,127,003 typically implies breaking news or earnings release. EDR stock saw an opening price of $31.23, and a closing price of $30.74 on Feb 20, 2018. The average P/S ratio was 7.91 as can be seen from Education Realty Trust stock history.