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:$29.25
Change Percent:1.37%
Open:$28.85
Previous Close:$29.25
High:$29.6
Low:$28.56
Volume:38,272,399
Last Trade Date Time:03/21/2025 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
EDR Chart
Last Twenty Trading Days
Date:2025-03-21
Open:$28.85
Close:$29.25
High:$29.6
Low:$28.56
Volume:38,272,399
Date:2025-03-20
Open:$28.6
Close:$28.83
High:$28.9
Low:$28.6
Volume:2,089,184
Date:2025-03-19
Open:$29.2
Close:$29.05
High:$29.2
Low:$28.79
Volume:1,039,979
Date:2025-03-18
Open:$29
Close:$29
High:$29.14
Low:$28.76
Volume:721,304
Date:2025-03-17
Open:$28.75
Close:$28.77
High:$28.97
Low:$28.675
Volume:1,032,496
Date:2025-03-14
Open:$28.94
Close:$28.76
High:$28.97
Low:$28.63
Volume:992,405
Date:2025-03-13
Open:$28.55
Close:$28.85
High:$28.94
Low:$28.36
Volume:464,144
Date:2025-03-12
Open:$28.65
Close:$28.79
High:$28.94
Low:$28.6
Volume:1,071,004
Date:2025-03-11
Open:$28.6
Close:$28.78
High:$28.86
Low:$28.55
Volume:609,689
Date:2025-03-10
Open:$28.55
Close:$28.6
High:$28.835
Low:$28.36
Volume:652,376
Date:2025-03-07
Open:$28.61
Close:$28.53
High:$28.74
Low:$28.4537
Volume:946,390
Date:2025-03-06
Open:$28.53
Close:$28.85
High:$28.93
Low:$28.53
Volume:1,736,516
Date:2025-03-05
Open:$28.56
Close:$28.85
High:$28.925
Low:$28.56
Volume:1,851,978
Date:2025-03-04
Open:$28.62
Close:$28.85
High:$28.98
Low:$28.32
Volume:2,303,419
Date:2025-03-03
Open:$29.86
Close:$29.09
High:$29.86
Low:$28.52
Volume:8,260,321
Date:2025-02-28
Open:$31.41
Close:$32.59
High:$32.59
Low:$30.1122
Volume:964,034
Date:2025-02-27
Open:$31.25
Close:$30.76
High:$31.25
Low:$30.11
Volume:298,877
Date:2025-02-26
Open:$31
Close:$30.81
High:$31.37
Low:$30.79
Volume:280,527
Date:2025-02-25
Open:$30.16
Close:$30.88
High:$31.35
Low:$29.88
Volume:541,821
Date:2025-02-24
Open:$30.43
Close:$30.04
High:$30.7
Low:$29.7033
Volume:839,440