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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$114.00$190.0440,300——
2012-12-28$111.69$186.1932,600——
2012-12-27$112.11$186.89138,200——
2012-12-26$111.26$185.4724,200——
2012-12-24$111.41$185.7233,100——
2012-12-21$110.77$184.6590,200——
2012-12-20$114.48$190.8435,700——
2012-12-19$115.66$192.8033,300——
2012-12-18$115.46$192.4788,200——
2012-12-17$112.11$186.89111,300——
2012-12-14$113.42$189.07100,600——
2012-12-13$110.73$184.59102,500——
2012-12-12$111.56$185.9755,700——
2012-12-11$111.11$185.22100,500——
2012-12-10$108.88$181.50109,400——
2012-12-07$108.06$180.1375,400——
2012-12-06$107.82$179.73130,000——
2012-12-05$105.10$175.2090,100——
2012-12-04$103.75$172.9585,700——
2012-12-03$101.89$169.8580,000——
2012-11-30$101.79$169.68411,800——
2012-11-29$104.10$173.5360,500——
2012-11-28$104.78$174.6768,200——
2012-11-27$104.95$174.9558,900——
2012-11-26$103.89$173.1863,300——
2012-11-23$102.84$171.4355,100——
2012-11-21$102.29$170.52150,100——
2012-11-20$102.78$171.3354,000——
2012-11-19$100.20$167.0334,300——
2012-11-16$100.36$167.3090,600——
2012-11-15$101.09$168.52150,100——
2012-11-14$98.40$164.0386,200——
2012-11-13$100.37$167.3251,000——
2012-11-12$101.22$168.7327,200——
2012-11-09$103.87$173.1572,000——
2012-11-08$100.98$168.3351,200——
2012-11-07$100.36$167.30101,500——
2012-11-06$102.86$171.4745,700——
2012-11-05$98.39$164.02146,800——
2012-11-02$96.85$161.4524,900——
2012-11-01$98.30$163.8633,700——
2012-10-31$96.57$160.98113,100——
2012-10-26$99.34$165.6033,700——
2012-10-25$101.03$168.4249,900——
2012-10-24$99.80$166.3747,700——
2012-10-23$100.83$168.0852,000——
2012-10-22$98.37$163.9827,300——
2012-10-19$98.88$164.8344,400——
2012-10-18$99.90$166.53106,800——
2012-10-17$96.92$161.5640,000——
2012-10-16$93.79$156.3525,700——
2012-10-15$93.40$155.7032,600——
2012-10-12$90.83$151.4114,400——
2012-10-11$90.47$150.8116,400——
2012-10-10$91.00$151.7018,800——
2012-10-09$90.66$151.1343,900——
2012-10-08$91.48$152.5088,900——
2012-10-05$93.06$155.1351,500——
2012-10-04$93.40$155.7057,300——
2012-10-03$89.53$149.2528,200——
2012-10-02$89.90$149.8624,500——
2012-10-01$90.67$151.1560,100——
2012-09-28$88.60$147.70162,100——
2012-09-27$87.91$146.5562,400——
2012-09-26$86.71$144.5491,300——
2012-09-25$86.16$143.6353,400——
2012-09-24$84.75$141.2830,400——
2012-09-21$85.01$141.7189,500——
2012-09-20$85.63$142.7432,100——
2012-09-19$87.60$146.0338,800——
2012-09-18$87.40$145.6929,400——
2012-09-17$88.12$146.9031,900——
2012-09-14$88.07$146.8144,400——
2012-09-13$87.65$146.1143,900——
2012-09-12$86.89$144.8427,700——
2012-09-11$87.10$145.1931,300——
2012-09-10$86.70$144.5327,400——
2012-09-07$87.33$145.5815,800——
2012-09-06$86.68$144.4981,200——
2012-09-05$85.62$142.7326,600——
2012-09-04$84.87$141.4847,800——
2012-08-31$83.98$139.9987,200——
2012-08-30$83.87$139.8123,200——
2012-08-29$84.44$140.7618,800——
2012-08-28$84.50$140.8618,500——
2012-08-27$84.19$140.3425,000——
2012-08-24$85.36$142.2944,800——
2012-08-23$85.85$143.1146,700——
2012-08-22$85.69$142.8440,400——
2012-08-21$85.13$141.9168,600——
2012-08-20$85.68$142.8383,800——
2012-08-17$84.30$140.53109,400——
2012-08-16$85.56$142.6394,900——
2012-08-15$89.47$149.1581,400——
2012-08-14$89.65$149.4577,900——
2012-08-13$85.79$143.0168,300——
2012-08-10$87.69$146.1858,300——
2012-08-09$87.75$146.2828,400——
2012-08-08$88.02$146.7338,500——
2012-08-07$87.23$145.4145,400——
2012-08-06$87.57$145.9833,900——
2012-08-03$88.68$147.8357,700——
2012-08-02$87.49$145.8447,200——
2012-08-01$88.04$146.7664,300——
2012-07-31$89.11$148.5585,200——
2012-07-30$91.10$151.86105,500——
2012-07-27$89.20$148.7056,400——
2012-07-26$87.35$145.6149,000——
2012-07-25$86.47$144.14109,500——
2012-07-24$85.33$142.24135,300——
2012-07-23$83.20$138.6959,800——
2012-07-20$85.31$142.2188,600——
2012-07-19$85.70$142.86245,500——
2012-07-18$79.47$132.4877,900——
2012-07-17$79.18$131.99109,200——
2012-07-16$78.21$130.3882,700——
2012-07-13$78.02$130.0650,600——
2012-07-12$77.48$129.1698,900——
2012-07-11$77.95$129.9448,800——
2012-07-10$77.84$129.7630,700——
2012-07-09$77.63$129.4147,700——
2012-07-06$78.10$130.1935,500——
2012-07-05$78.14$130.2644,000——
2012-07-03$78.76$131.2973,400——
2012-07-02$79.03$131.7455,500——
2012-06-29$78.07$130.1467,100——
2012-06-28$79.22$132.0665,400——
2012-06-27$77.00$128.3657,200——
2012-06-26$75.74$126.2674,000——
2012-06-25$74.37$123.9760,300——
2012-06-22$73.94$123.2663,300——
2012-06-21$72.69$121.1786,200——
2012-06-20$73.53$122.5777,900——
2012-06-19$72.34$120.5968,900——
2012-06-18$68.53$114.2473,800——
2012-06-15$68.52$114.22104,100——
2012-06-14$68.52$114.2264,200——
2012-06-13$68.89$114.8459,000——
2012-06-12$68.35$113.9461,700——
2012-06-11$68.99$115.01121,900——
2012-06-08$70.25$117.1175,600——
2012-06-07$70.77$117.9779,000——
2012-06-06$70.99$118.3474,500——
2012-06-05$71.19$118.6723,700——
2012-06-04$70.92$118.2239,800——
2012-06-01$72.27$120.4747,200——
2012-05-31$71.62$119.3959,000——
2012-05-30$72.37$120.6473,300——
2012-05-29$71.38$118.9968,900——
2012-05-25$71.20$118.6957,700——
2012-05-24$70.52$117.56173,100——
2012-05-23$71.12$118.5647,000——
2012-05-22$71.39$119.0153,000——
2012-05-21$71.24$118.7651,300——
2012-05-18$69.62$116.0660,600——
2012-05-17$70.79$118.01138,200——
2012-05-16$72.24$120.42186,600——
2012-05-15$75.08$125.1676,000——
2012-05-14$75.29$125.51158,200——
2012-05-11$77.45$124.5299,000——
2012-05-10$78.58$126.33115,500——
2012-05-09$77.98$125.3768,000——
2012-05-08$79.30$127.49163,600——
2012-05-07$79.42$127.6855,000——
2012-05-04$79.12$127.2057,300——
2012-05-03$80.72$129.7736,000——
2012-05-02$81.93$131.7259,000——
2012-05-01$82.25$132.2346,100——
2012-04-30$81.91$131.6948,000——
2012-04-27$81.43$130.9159,300——
2012-04-26$78.05$125.4837,300——
2012-04-25$77.58$124.72107,300——
2012-04-24$76.88$123.6050,700——
2012-04-23$75.84$121.9340,400——
2012-04-20$76.43$122.8826,800——
2012-04-19$75.44$121.2828,700——
2012-04-18$75.11$120.7522,700——
2012-04-17$74.55$119.85100,900——
2012-04-16$73.88$118.7832,500——
2012-04-13$73.24$117.7539,300——
2012-04-12$73.74$118.5555,300——
2012-04-11$71.83$115.4848,900——
2012-04-10$70.83$113.8756,900——
2012-04-09$71.97$115.7120,100——
2012-04-05$72.50$116.5631,000——
2012-04-04$71.87$115.5450,700——
2012-04-03$72.16$116.0158,200——
2012-04-02$70.80$113.8266,900——
2012-03-30$68.52$110.1634,600——
2012-03-29$69.18$111.2230,700——
2012-03-28$69.34$111.4841,300——
2012-03-27$70.44$113.2543,900——
2012-03-26$71.76$115.3728,000——
2012-03-23$70.86$113.9259,900——
2012-03-22$68.75$110.5331,100——
2012-03-21$70.07$112.6524,600——
2012-03-20$70.69$113.6594,000——
2012-03-19$70.50$113.3446,400——
2012-03-16$70.00$112.5481,500——
2012-03-15$69.87$112.3322,000——
2012-03-14$69.39$111.5637,700——
2012-03-13$69.48$111.7069,500——
2012-03-12$69.30$111.4136,900——
2012-03-09$69.88$112.3567,700——
2012-03-08$71.15$114.3945,600——
2012-03-07$69.91$112.3971,000——
2012-03-06$69.99$112.5260,400——
2012-03-05$71.05$114.2367,300——
2012-03-02$70.24$112.9248,700——
2012-03-01$69.30$111.4132,000——
2012-02-29$68.83$110.6640,100——
2012-02-28$69.25$111.3337,700——
2012-02-27$69.94$112.4470,000——
2012-02-24$68.16$109.5824,900——
2012-02-23$67.90$109.1643,200——
2012-02-22$67.98$109.2938,600——
2012-02-21$68.42$110.00141,800——
2012-02-17$68.00$109.32123,500——
2012-02-16$67.78$108.9718,000——
2012-02-15$67.51$108.5454,500——
2012-02-14$67.43$108.4129,500——
2012-02-13$67.66$108.7821,300——
2012-02-10$66.99$107.7066,000——
2012-02-09$67.33$108.2556,500——
2012-02-08$67.69$108.8252,900——
2012-02-07$67.35$108.2837,600——
2012-02-06$67.78$108.9728,000——
2012-02-03$66.87$107.5133,100——
2012-02-02$66.50$106.9143,300——
2012-02-01$68.05$109.4046,500——
2012-01-31$65.87$105.9031,600——
2012-01-30$65.31$105.0033,300——
2012-01-27$65.50$105.3018,000——
2012-01-26$65.45$105.2242,200——
2012-01-25$65.09$104.6443,600——
2012-01-24$64.29$103.3648,800——
2012-01-23$64.28$103.3446,100——
2012-01-20$64.01$102.9169,100——
2012-01-19$63.61$102.2746,200——
2012-01-18$62.90$101.1226,500——
2012-01-17$61.65$99.1152,000——
2012-01-13$59.94$96.3725,300——
2012-01-12$61.35$98.6361,400——
2012-01-11$59.02$94.8966,500——
2012-01-10$58.95$94.7723,800——
2012-01-09$58.69$94.3617,100——
2012-01-06$58.60$94.2198,000——
2012-01-05$57.87$93.0457,900——
2012-01-04$58.54$94.1146,500——
2012-01-03$57.03$91.6949,500——