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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$187.39$369.7013,400——
2019-12-30$186.65$368.2425,800——
2019-12-27$189.02$372.9220,300——
2019-12-26$189.20$373.2816,600——
2019-12-24$186.20$367.3619,300——
2019-12-23$186.09$367.1431,600——
2019-12-20$186.36$367.6756,700——
2019-12-19$186.66$368.2655,000——
2019-12-18$187.84$370.5951,700——
2019-12-17$184.30$363.6174,600——
2019-12-16$190.16$375.1751,500——
2019-12-13$190.38$375.60111,400——
2019-12-12$180.76$356.6246,700——
2019-12-11$178.89$352.9335,500——
2019-12-10$175.07$345.40140,500——
2019-12-09$170.58$336.5443,900——
2019-12-06$169.58$334.5764,800——
2019-12-05$168.00$331.4544,700——
2019-12-04$168.93$333.2865,100——
2019-12-03$168.99$333.4065,600——
2019-12-02$167.07$329.6153,400——
2019-11-29$171.46$338.2816,100——
2019-11-27$174.63$344.5343,400——
2019-11-26$172.19$339.7285,300——
2019-11-25$174.82$344.9062,900——
2019-11-22$174.53$344.3331,300——
2019-11-21$174.38$344.0466,400——
2019-11-20$175.25$345.7559,000——
2019-11-19$174.67$344.6146,600——
2019-11-18$171.92$339.1823,000——
2019-11-15$171.85$339.0523,100——
2019-11-14$170.20$335.7917,000——
2019-11-13$171.06$337.4949,700——
2019-11-12$169.92$335.2460,900——
2019-11-11$170.18$335.7529,700——
2019-11-08$168.51$332.4638,700——
2019-11-07$171.88$339.1048,500——
2019-11-06$169.77$334.9479,500——
2019-11-05$163.44$322.4599,100——
2019-11-04$163.48$322.5396,400——
2019-11-01$164.01$323.5891,600——
2019-10-31$163.75$323.0624,100——
2019-10-30$166.53$328.5533,200——
2019-10-29$166.62$328.7353,100——
2019-10-28$168.33$332.1075,900——
2019-10-25$164.89$325.3123,300——
2019-10-24$163.15$321.8897,100——
2019-10-23$159.15$313.9927,000——
2019-10-22$157.52$310.77101,000——
2019-10-21$159.03$313.7575,900——
2019-10-18$159.15$313.9993,700——
2019-10-17$158.99$313.6763,400——
2019-10-16$158.62$312.9462,300——
2019-10-15$156.37$308.5077,900——
2019-10-14$157.04$309.8363,900——
2019-10-11$157.41$310.5653,300——
2019-10-10$156.05$307.8768,700——
2019-10-09$153.70$303.2475,100——
2019-10-08$155.16$306.1294,800——
2019-10-07$154.07$303.9755,300——
2019-10-04$155.80$307.3845,600——
2019-10-03$153.59$303.0231,000——
2019-10-02$150.91$297.7346,000——
2019-10-01$153.68$303.2037,200——
2019-09-30$152.50$300.8796,100——
2019-09-27$149.91$295.7643,200——
2019-09-26$150.60$297.1280,400——
2019-09-25$152.62$301.11113,100——
2019-09-24$153.92$303.6794,300——
2019-09-23$158.00$311.7251,800——
2019-09-20$158.07$311.86106,300——
2019-09-19$154.70$305.21130,000——
2019-09-18$157.84$311.40112,000——
2019-09-17$157.19$310.12112,300——
2019-09-16$153.79$303.4193,700——
2019-09-13$153.79$303.4189,300——
2019-09-12$152.57$301.0164,300——
2019-09-11$151.94$299.76127,900——
2019-09-10$151.55$299.00115,100——
2019-09-09$149.76$295.4696,700——
2019-09-06$151.88$299.6578,700——
2019-09-05$149.28$294.5269,900——
2019-09-04$145.87$287.7980,800——
2019-09-03$143.91$283.9255,200——
2019-08-30$147.39$290.7960,800——
2019-08-29$144.29$284.6798,700——
2019-08-28$139.63$275.4879,100——
2019-08-27$140.18$276.56113,800——
2019-08-26$140.65$277.4976,300——
2019-08-23$138.75$273.7432,600——
2019-08-22$140.92$278.0256,300——
2019-08-21$142.30$280.75119,800——
2019-08-20$141.45$279.07123,000——
2019-08-19$139.97$276.15122,400——
2019-08-16$141.63$279.42152,300——
2019-08-15$139.15$274.53159,000——
2019-08-14$139.73$275.6891,500——
2019-08-13$143.24$282.60115,500——
2019-08-12$142.77$281.6783,400——
2019-08-09$146.70$289.43137,600——
2019-08-08$146.56$289.1536,300——
2019-08-07$145.60$287.2668,700——
2019-08-06$145.54$287.1478,000——
2019-08-05$145.13$286.3348,000——
2019-08-02$148.15$292.2947,000——
2019-08-01$151.14$298.1950,100——
2019-07-31$152.13$300.1454,800——
2019-07-30$158.00$311.7271,900——
2019-07-29$157.75$311.2367,600——
2019-07-26$153.96$303.7543,200——
2019-07-25$156.90$309.5548,300——
2019-07-24$155.43$306.65180,600——
2019-07-23$155.54$306.8746,700——
2019-07-22$159.25$314.1950,900——
2019-07-19$162.26$320.1225,300——
2019-07-18$162.62$320.8454,200——
2019-07-17$164.21$323.9736,200——
2019-07-16$165.42$326.3623,100——
2019-07-15$165.22$325.9651,400——
2019-07-12$162.08$319.77142,600——
2019-07-11$162.51$320.6238,400——
2019-07-10$162.64$320.8758,800——
2019-07-09$162.99$321.5749,000——
2019-07-08$164.72$324.9847,600——
2019-07-05$163.77$323.1067,000——
2019-07-03$163.38$322.3333,800——
2019-07-02$162.42$320.4455,600——
2019-07-01$162.53$320.6637,200——
2019-06-28$162.11$319.8389,400——
2019-06-27$169.56$334.5395,700——
2019-06-26$168.93$333.2892,300——
2019-06-25$169.65$334.70126,000——
2019-06-24$170.77$336.9181,700——
2019-06-21$168.75$332.9371,500——
2019-06-20$171.20$337.7659,200——
2019-06-19$168.13$331.7126,500——
2019-06-18$167.99$331.4336,000——
2019-06-17$166.73$328.9425,100——
2019-06-14$168.72$332.8733,000——
2019-06-13$170.78$336.9337,700——
2019-06-12$169.54$334.4930,600——
2019-06-11$170.06$335.5134,900——
2019-06-10$167.44$330.3435,100——
2019-06-07$161.39$318.4126,700——
2019-06-06$159.66$315.0038,000——
2019-06-05$159.80$315.2742,400——
2019-06-04$155.93$307.6463,600——
2019-06-03$155.26$295.9573,500——
2019-05-31$158.58$302.28158,500——
2019-05-30$159.98$304.95150,500——
2019-05-29$161.44$307.7376,600——
2019-05-28$160.68$306.2856,300——
2019-05-24$162.20$309.1836,300——
2019-05-23$161.91$308.6361,900——
2019-05-22$160.71$306.3432,500——
2019-05-21$160.04$305.0635,900——
2019-05-20$160.25$305.4619,900——
2019-05-17$160.57$306.0747,600——
2019-05-16$158.51$302.1554,200——
2019-05-15$160.93$306.7698,900——
2019-05-14$163.00$310.7095,500——
2019-05-13$161.69$308.21126,500——
2019-05-10$164.12$312.8442,700——
2019-05-09$163.18$311.0558,500——
2019-05-08$163.81$312.2561,800——
2019-05-07$164.11$312.8241,300——
2019-05-06$163.15$310.9954,500——
2019-05-03$164.31$313.2037,200——
2019-05-02$162.36$309.4869,900——
2019-05-01$161.94$308.6843,700——
2019-04-30$164.55$313.6675,200——
2019-04-29$158.49$302.1166,300——
2019-04-26$163.69$312.0285,200——
2019-04-25$164.62$313.7943,400——
2019-04-24$162.79$310.3072,000——
2019-04-23$162.57$309.8844,900——
2019-04-22$162.19$309.1642,600——
2019-04-18$163.36$311.3928,200——
2019-04-17$164.21$313.0150,600——
2019-04-16$161.79$308.4023,700——
2019-04-15$160.47$305.8836,400——
2019-04-12$161.07$307.0332,600——
2019-04-11$162.80$310.3243,000——
2019-04-10$162.95$310.6155,800——
2019-04-09$166.52$317.4173,000——
2019-04-08$163.81$312.2595,500——
2019-04-05$165.53$315.5346,500——
2019-04-04$162.73$310.1959,500——
2019-04-03$161.51$307.8666,700——
2019-04-02$160.26$305.4864,100——
2019-04-01$160.36$305.6764,500——
2019-03-29$161.76$308.3489,700——
2019-03-28$156.29$297.9167,400——
2019-03-27$154.69$294.8666,700——
2019-03-26$155.45$296.3155,100——
2019-03-25$156.61$298.5283,700——
2019-03-22$153.81$293.1954,600——
2019-03-21$162.15$309.0866,600——
2019-03-20$164.69$313.9348,900——
2019-03-19$163.45$311.5675,800——
2019-03-18$163.00$310.7081,700——
2019-03-15$160.15$305.27126,500——
2019-03-14$157.02$299.3196,100——
2019-03-13$156.52$298.3559,600——
2019-03-12$157.77$300.7474,300——
2019-03-11$160.88$306.6649,000——
2019-03-08$159.86$304.7231,300——
2019-03-07$157.15$299.5557,300——
2019-03-06$163.69$312.0256,100——
2019-03-05$164.21$313.0148,800——
2019-03-04$164.79$314.1245,200——
2019-03-01$166.21$316.8265,900——
2019-02-28$169.28$322.6873,900——
2019-02-27$174.00$331.67119,800——
2019-02-26$171.20$326.3489,100——
2019-02-25$166.33$317.0565,200——
2019-02-22$166.22$316.8476,700——
2019-02-21$164.45$313.4794,500——
2019-02-20$165.53$315.5381,800——
2019-02-19$162.32$309.4164,200——
2019-02-15$163.12$310.93109,000——
2019-02-14$162.16$309.10157,400——
2019-02-13$161.34$307.5472,700——
2019-02-12$167.16$318.6337,600——
2019-02-11$166.19$316.7983,600——
2019-02-08$167.08$318.4849,500——
2019-02-07$169.90$323.8665,700——
2019-02-06$175.48$334.4932,000——
2019-02-05$179.30$341.7845,600——
2019-02-04$175.90$335.2928,400——
2019-02-01$174.02$331.7161,200——
2019-01-31$181.95$346.8330,300——
2019-01-30$179.62$342.3932,400——
2019-01-29$179.78$342.6932,000——
2019-01-28$179.77$342.6733,500——
2019-01-25$180.69$344.4253,700——
2019-01-24$179.96$343.0362,100——
2019-01-23$179.17$341.5349,400——
2019-01-22$176.28$336.0261,700——
2019-01-18$176.97$337.3332,000——
2019-01-17$177.22$337.8125,700——
2019-01-16$177.01$337.4148,000——
2019-01-15$175.38$334.3042,600——
2019-01-14$170.83$325.6391,800——
2019-01-11$172.53$328.8729,900——
2019-01-10$173.00$329.7741,300——
2019-01-09$169.75$323.5744,400——
2019-01-08$167.47$319.2342,500——
2019-01-07$163.99$312.5956,000——
2019-01-04$159.81$304.6271,700——
2019-01-03$153.75$293.0742,400——
2019-01-02$156.41$298.14100,500——