NYSE:ASR | Historical Stock Price | SOUTHEAST AIRPORT GROUP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-09-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.83$22.52$57.40$146.31$372.93$950.562000-09-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$55.94$89.9326,300——
2011-12-29$55.01$88.4419,700——
2011-12-28$55.00$88.4215,500——
2011-12-27$55.67$89.5046,400——
2011-12-23$54.78$88.0728,500——
2011-12-22$55.44$89.1330,000——
2011-12-21$55.03$88.4737,600——
2011-12-20$54.49$87.6072,500——
2011-12-19$53.55$86.0967,400——
2011-12-16$53.97$86.7739,600——
2011-12-15$53.83$86.5490,600——
2011-12-14$53.64$86.2441,400——
2011-12-13$53.87$86.6167,400——
2011-12-12$55.69$89.5385,100——
2011-12-09$56.63$91.0451,200——
2011-12-08$56.74$91.2237,800——
2011-12-07$57.80$92.92126,700——
2011-12-06$58.49$94.0358,600——
2011-12-05$58.57$94.1635,000——
2011-12-02$57.63$92.6574,900——
2011-12-01$57.16$91.9074,900——
2011-11-30$56.37$90.63132,500——
2011-11-29$54.55$87.7027,400——
2011-11-28$54.11$86.9959,100——
2011-11-25$52.03$83.6529,000——
2011-11-23$52.62$84.6028,900——
2011-11-22$53.26$85.6344,000——
2011-11-21$52.71$84.7425,200——
2011-11-18$53.97$86.7744,900——
2011-11-17$52.37$84.1942,700——
2011-11-16$53.23$85.5825,500——
2011-11-15$54.06$86.91126,600——
2011-11-14$55.05$88.5064,000——
2011-11-11$54.85$88.18116,600——
2011-11-10$52.87$85.00239,000——
2011-11-09$54.41$87.4764,300——
2011-11-08$56.03$90.0852,800——
2011-11-07$56.87$91.4337,700——
2011-11-04$56.34$90.5833,700——
2011-11-03$57.14$91.8669,600——
2011-11-02$54.10$86.9858,100——
2011-11-01$55.51$89.2468,000——
2011-10-31$57.60$92.6033,400——
2011-10-28$57.03$91.6935,300——
2011-10-27$57.76$92.86129,500——
2011-10-26$55.32$88.9467,100——
2011-10-25$56.37$90.6335,800——
2011-10-24$58.27$93.6830,700——
2011-10-21$56.38$90.6429,400——
2011-10-20$54.93$88.3135,800——
2011-10-19$55.65$89.4730,300——
2011-10-18$55.63$89.4459,600——
2011-10-17$55.60$89.3923,300——
2011-10-14$56.17$90.3015,900——
2011-10-13$56.01$90.0533,100——
2011-10-12$55.92$89.9028,000——
2011-10-11$55.29$88.8924,300——
2011-10-10$55.28$88.8743,100——
2011-10-07$53.61$86.1936,300——
2011-10-06$55.28$88.8795,000——
2011-10-05$53.96$86.7593,900——
2011-10-04$52.27$84.0392,200——
2011-10-03$48.94$78.6856,400——
2011-09-30$49.72$79.93104,800——
2011-09-29$51.94$83.50110,300——
2011-09-28$52.11$83.78122,400——
2011-09-27$50.91$81.8557,100——
2011-09-26$50.36$80.9660,500——
2011-09-23$49.56$79.6865,100——
2011-09-22$48.85$78.5488,200——
2011-09-21$50.98$81.9688,000——
2011-09-20$53.72$86.3743,200——
2011-09-19$53.39$85.8352,200——
2011-09-16$54.16$87.0733,900——
2011-09-15$55.03$88.4752,900——
2011-09-14$54.92$88.2955,700——
2011-09-13$53.91$86.6732,900——
2011-09-12$53.80$86.4985,100——
2011-09-09$53.90$86.6532,000——
2011-09-08$55.71$89.5663,300——
2011-09-07$56.91$91.4928,700——
2011-09-06$54.95$88.3487,300——
2011-09-02$55.87$89.8275,500——
2011-09-01$57.55$92.5285,000——
2011-08-31$57.50$92.44241,000——
2011-08-30$56.20$90.3532,700——
2011-08-29$55.77$89.6623,800——
2011-08-26$53.66$86.2765,300——
2011-08-25$53.45$85.9333,600——
2011-08-24$54.53$87.6732,500——
2011-08-23$55.42$89.1089,900——
2011-08-22$52.48$84.3742,500——
2011-08-19$52.34$84.1597,000——
2011-08-18$53.17$85.4868,500——
2011-08-17$55.47$89.1877,700——
2011-08-16$54.31$87.3175,600——
2011-08-15$55.61$89.4037,200——
2011-08-12$55.25$88.8256,400——
2011-08-11$53.72$86.37128,100——
2011-08-10$51.82$83.3175,800——
2011-08-09$53.90$86.65159,800——
2011-08-08$50.66$81.45142,400——
2011-08-05$54.72$87.97107,400——
2011-08-04$53.73$86.38108,300——
2011-08-03$56.95$91.5674,900——
2011-08-02$57.15$91.8862,000——
2011-08-01$58.82$94.5636,700——
2011-07-29$59.62$95.8597,800——
2011-07-28$59.52$95.69103,100——
2011-07-27$59.27$95.29124,200——
2011-07-26$59.01$94.8728,100——
2011-07-25$58.49$94.0358,200——
2011-07-22$58.30$93.7393,200——
2011-07-21$58.69$94.3637,900——
2011-07-20$58.50$94.0542,500——
2011-07-19$58.98$94.8272,400——
2011-07-18$59.57$95.7762,800——
2011-07-15$59.09$95.0037,900——
2011-07-14$58.38$93.8636,200——
2011-07-13$58.72$94.4051,600——
2011-07-12$58.52$94.0832,800——
2011-07-11$58.72$94.4087,400——
2011-07-08$59.67$95.93287,400——
2011-07-07$59.49$95.6451,100——
2011-07-06$59.18$95.1427,500——
2011-07-05$59.27$95.2928,900——
2011-07-01$59.35$95.4234,900——
2011-06-30$58.94$94.7656,600——
2011-06-29$58.46$93.9979,500——
2011-06-28$58.19$93.5538,000——
2011-06-27$57.72$92.8085,800——
2011-06-24$57.24$92.0292,800——
2011-06-23$56.73$91.20148,600——
2011-06-22$57.75$92.84176,800——
2011-06-21$59.89$96.2880,000——
2011-06-20$59.66$95.9195,000——
2011-06-17$59.92$96.3389,100——
2011-06-16$59.63$95.8753,300——
2011-06-15$59.76$96.0868,600——
2011-06-14$60.25$96.86106,800——
2011-06-13$59.44$95.5638,100——
2011-06-10$59.23$95.2262,400——
2011-06-09$60.46$97.2031,700——
2011-06-08$60.40$97.1045,700——
2011-06-07$61.03$98.1276,500——
2011-06-06$60.58$97.39130,900——
2011-06-03$60.72$97.6260,700——
2011-06-02$60.30$96.9451,900——
2011-06-01$59.12$95.05103,400——
2011-05-31$60.11$96.64127,000——
2011-05-27$60.60$97.4343,600——
2011-05-26$59.97$96.4150,700——
2011-05-25$59.63$95.87119,100——
2011-05-24$60.40$97.10131,900——
2011-05-23$59.00$94.85183,400——
2011-05-20$57.05$91.72110,800——
2011-05-19$57.60$92.6060,800——
2011-05-18$57.67$92.7250,600——
2011-05-17$58.03$93.2950,800——
2011-05-16$57.45$92.3670,500——
2011-05-13$57.98$93.2138,700——
2011-05-12$59.72$96.01106,500——
2011-05-11$61.97$95.53153,600——
2011-05-10$62.21$95.9086,000——
2011-05-09$60.61$93.44164,000——
2011-05-06$59.36$91.5144,500——
2011-05-05$58.53$90.2395,000——
2011-05-04$58.88$90.7797,000——
2011-05-03$59.20$91.26128,000——
2011-05-02$59.12$91.1451,000——
2011-04-29$59.16$91.2027,000——
2011-04-28$58.91$90.82287,500——
2011-04-27$58.13$89.6168,900——
2011-04-26$58.19$89.7198,400——
2011-04-25$58.38$90.0057,200——
2011-04-21$58.26$89.8126,600——
2011-04-20$58.28$89.8459,400——
2011-04-19$57.08$87.9949,100——
2011-04-18$56.41$86.9677,200——
2011-04-15$57.12$88.0648,500——
2011-04-14$56.85$87.64100,100——
2011-04-13$56.71$87.4291,200——
2011-04-12$57.34$88.3980,300——
2011-04-11$58.04$89.47199,900——
2011-04-08$57.04$87.93205,100——
2011-04-07$57.19$88.16108,300——
2011-04-06$57.91$89.2752,300——
2011-04-05$58.52$90.2176,700——
2011-04-04$58.86$90.7463,200——
2011-04-01$59.20$91.2637,900——
2011-03-31$58.77$90.6050,200——
2011-03-30$58.37$89.9861,200——
2011-03-29$56.72$87.4466,000——
2011-03-28$56.51$87.1236,900——
2011-03-25$56.30$86.7927,600——
2011-03-24$56.34$86.8533,900——
2011-03-23$55.81$86.0477,200——
2011-03-22$56.30$86.7984,000——
2011-03-21$57.45$88.5632,900——
2011-03-18$55.73$85.9140,900——
2011-03-17$55.17$85.0583,200——
2011-03-16$55.10$84.94111,100——
2011-03-15$56.21$86.65121,600——
2011-03-14$56.29$86.78114,300——
2011-03-11$56.64$87.32204,200——
2011-03-10$56.00$86.3364,900——
2011-03-09$56.60$87.25199,100——
2011-03-08$55.83$86.07106,900——
2011-03-07$54.97$84.7465,500——
2011-03-04$55.20$85.10177,400——
2011-03-03$55.52$85.59122,800——
2011-03-02$53.29$82.15274,900——
2011-03-01$54.82$84.51229,500——
2011-02-28$54.68$84.29137,100——
2011-02-25$53.95$83.17133,100——
2011-02-24$53.21$82.03129,600——
2011-02-23$53.11$81.87150,200——
2011-02-22$52.03$80.21115,900——
2011-02-18$54.33$83.7592,000——
2011-02-17$54.42$83.89213,900——
2011-02-16$54.62$84.20125,500——
2011-02-15$54.78$84.4592,900——
2011-02-14$54.88$84.6081,500——
2011-02-11$55.25$85.17130,100——
2011-02-10$54.07$83.35125,100——
2011-02-09$54.20$83.5585,600——
2011-02-08$53.22$82.04154,400——
2011-02-07$53.97$83.2035,100——
2011-02-04$53.77$82.8930,300——
2011-02-03$54.22$83.5846,300——
2011-02-02$54.24$83.6229,000——
2011-02-01$54.00$83.25103,000——
2011-01-31$52.28$80.59239,300——
2011-01-28$51.87$79.96350,400——
2011-01-27$54.41$83.88117,700——
2011-01-26$56.19$86.62145,800——
2011-01-25$55.18$85.0696,900——
2011-01-24$56.89$87.70107,200——
2011-01-21$56.21$86.6587,900——
2011-01-20$57.38$88.4682,300——
2011-01-19$56.20$86.6471,200——
2011-01-18$56.28$86.76125,000——
2011-01-14$56.46$87.0482,200——
2011-01-13$56.35$86.8769,700——
2011-01-12$57.00$87.8774,300——
2011-01-11$56.91$87.7383,900——
2011-01-10$56.84$87.6242,500——
2011-01-07$57.68$88.9286,200——
2011-01-06$58.09$89.5565,700——
2011-01-05$59.12$91.14486,000——
2011-01-04$58.06$89.5062,000——
2011-01-03$57.13$88.0789,900——