EDR Quote, Trading Chart, Education Realty Trust Inc.

home / stock / edr / edr quote

Stock Information
Company Name: Education Realty Trust Inc.
Stock Symbol: EDR
Market: NYSE
Website: endeavorco.com
Menu
EDR EDR Quote EDR Short EDR News EDR Articles EDR Message Board
Get EDR Alerts

News, Short Squeeze, Breakout and More Instantly...
EDR Quote
Last:$27.165
Change Percent:0.43%
Open:$27.14
Previous Close:$27.05
High:$27.17
Low:$27.07
Volume:479,965
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
EDR Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$27.14
Close:$27.05
High:$27.17
Low:$27.07
Volume:479,965
Date:2024-07-17
Open:$27.35
Close:$27.05
High:$27.39
Low:$26.955
Volume:8,144,669
Date:2024-07-16
Open:$27.45
Close:$27.37
High:$27.52
Low:$27.3
Volume:1,970,881
Date:2024-07-15
Open:$27.57
Close:$27.46
High:$27.62
Low:$27.38
Volume:2,986,459
Date:2024-07-12
Open:$27.54
Close:$27.45
High:$27.54
Low:$27.45
Volume:3,921,600
Date:2024-07-11
Open:$27.44
Close:$27.48
High:$27.48
Low:$27.42
Volume:2,515,176
Date:2024-07-10
Open:$27.42
Close:$27.44
High:$27.47
Low:$27.4
Volume:5,384,328
Date:2024-07-09
Open:$27.38
Close:$27.45
High:$27.545
Low:$27.365
Volume:4,065,586
Date:2024-07-08
Open:$27.39
Close:$27.4
High:$27.42
Low:$27.3
Volume:1,860,057
Date:2024-07-05
Open:$27.23
Close:$27.42
High:$27.44
Low:$27.22
Volume:5,164,264
Date:2024-07-04
Open:$27.03
Close:$27.2
High:$27.24
Low:$27.03
Volume:3,123,725
Date:2024-07-03
Open:$27.03
Close:$27.2
High:$27.24
Low:$27.03
Volume:3,123,725
Date:2024-07-02
Open:$27.04
Close:$27.03
High:$27.09
Low:$27
Volume:1,682,004
Date:2024-07-01
Open:$27.06
Close:$27.04
High:$27.06
Low:$27
Volume:1,595,831
Date:2024-06-28
Open:$26.92
Close:$27.03
High:$27.05
Low:$26.92
Volume:2,725,186
Date:2024-06-27
Open:$26.86
Close:$26.9
High:$26.92
Low:$26.8
Volume:4,814,958
Date:2024-06-26
Open:$26.84
Close:$26.85
High:$26.91
Low:$26.76
Volume:4,355,655
Date:2024-06-25
Open:$26.84
Close:$26.87
High:$26.89
Low:$26.78
Volume:4,080,506
Date:2024-06-24
Open:$26.83
Close:$26.84
High:$26.8875
Low:$26.8
Volume:2,727,484
Date:2024-06-21
Open:$26.7
Close:$26.84
High:$26.84
Low:$26.69
Volume:5,015,064