Education Management (EDMC)

Add to Watchlists
Create an Alert
0.245 +0.00  +0.00% OTC Markets Apr 24, 8:00PM Delayed by 15 min Currency in USD

Education Management Total Return Price:

0.245 for April 24, 2015

View 4,000+ financial data types

View Full Chart

Education Management Total Return Price Chart

Export Data
Save Image

Education Management Historical Total Return Price Data

View and export this data going back to 2009. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
April 24, 2015 0.245
April 23, 2015 0.245
April 22, 2015 0.219
April 21, 2015 0.219
April 20, 2015 0.219
April 17, 2015 0.2325
April 16, 2015 0.24
April 15, 2015 0.24
April 14, 2015 0.215
April 13, 2015 0.20
April 10, 2015 0.20
April 9, 2015 0.1979
April 8, 2015 0.20
April 7, 2015 0.20
April 6, 2015 0.24
April 2, 2015 0.25
April 1, 2015 0.24
March 31, 2015 0.24
March 30, 2015 0.27
March 27, 2015 0.30
March 26, 2015 0.30
March 25, 2015 0.2875
March 24, 2015 0.2501
March 23, 2015 0.2681
March 20, 2015 0.27
   
March 19, 2015 0.266
March 18, 2015 0.266
March 17, 2015 0.266
March 16, 2015 0.266
March 13, 2015 0.26
March 12, 2015 0.29
March 11, 2015 0.29
March 10, 2015 0.2811
March 9, 2015 0.32
March 6, 2015 0.30
March 5, 2015 0.288
March 4, 2015 0.276
March 3, 2015 0.26
March 2, 2015 0.2501
Feb. 27, 2015 0.2501
Feb. 26, 2015 0.26
Feb. 25, 2015 0.2698
Feb. 24, 2015 0.27
Feb. 23, 2015 0.27
Feb. 20, 2015 0.26
Feb. 19, 2015 0.27
Feb. 18, 2015 0.2628
Feb. 17, 2015 0.276
Feb. 13, 2015 0.269
Feb. 12, 2015 0.255

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price

Total return price is a theoretical price that helps investors look at their returns over time, accounting for both price appreciation and dividends received rather than price alone. It is the best way to calculate the actual returns on a stock over a period of time.

YCharts' total return price assumes that all dividends were reinvested and that no taxes were collected on dividend payments. This follows Center for Research in Security Prices (CRSP) methodology.

When calculating the return on an investment, an investor should look both at the changes in the value of the stock price as well as the gains from dividend payments. For example, if you buy a stock for $10, its price appreciates to $15 and it pays a $1 dividend, and you sell it, you have made $5 from the change in price and $1 from dividends. This $6 increase is your total gain, and your total return is 60%.

The total return price helps you to look backward to determine an equivalent price that you would have paid to get the same returns from a stock that paid no dividends (also adjusted for splits). Let's look at the previous example again.

Assumptions:
Price paid (1/1/01): $10.00
Closing price (12/30/01): $15.00
Dividend Paid (12/31/01): $1.00
Closing Price (12/31/01): $15.00

Your total returns for the year: $6.00 or 60%

Calculating Total Return Price:

12/31/01:
Actual Price: $15.00
Total Return Price: $15.00
The most recent total return price is always equal to the current price.

12/30/01:
Actual Price: $15.00
Total Return Price: $14.00 = $15.00 x (1-$1/$15.00)
The $1 dividend was 1/15 of the value of the stock, so if you could have received the dividend immediately after buying the stock on 12/30/01, you could have paid $14 for the stock and had a stock worth $15 because of the dividend that was paid.

1/1/01:
Actual Price: $10.00
Total Return Price: $9.33 = $10 x (1-$1/$15.00)
This is exactly like the previous problem. We received 1/15th of the stock's value on 12/30/01, so looking back we need to remove this value from the historical total returns price.
Learn More

Get data for
Advertisement

EDMC Total Return Price Benchmarks

Companies
DeVry Education Group 30.70
Apollo Education Group 17.51
Corinthian Colleges 0.0185

EDMC Total Return Price Range, Past 5 Years

Minimum 0.1600 Jan 2 2015
Maximum 28.66 Dec 27 2011
Average 10.02

EDMC Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("EDMC", "total_return_price")
  • Last 5 data points: =YCS("EDMC", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 7-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 7-Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.