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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$164.93$325.3937,300——
2020-12-30$163.40$322.3776,200——
2020-12-29$164.76$325.0653,800——
2020-12-28$159.71$315.0946,000——
2020-12-24$160.30$316.2612,700——
2020-12-23$160.96$317.5698,100——
2020-12-22$159.77$315.21114,900——
2020-12-21$160.01$315.6999,500——
2020-12-18$166.73$328.9470,100——
2020-12-17$167.27$330.0185,200——
2020-12-16$162.10$319.8161,700——
2020-12-15$160.21$316.0854,400——
2020-12-14$158.00$311.7292,700——
2020-12-11$157.43$310.60187,300——
2020-12-10$158.02$311.7656,800——
2020-12-09$156.48$308.7266,600——
2020-12-08$153.38$302.6142,400——
2020-12-07$152.51$300.8947,100——
2020-12-04$153.12$302.0959,600——
2020-12-03$154.54$304.8938,400——
2020-12-02$154.80$305.4155,000——
2020-12-01$154.80$305.4180,100——
2020-11-30$149.50$294.9573,800——
2020-11-27$152.77$301.4016,100——
2020-11-25$153.07$301.9960,100——
2020-11-24$156.25$308.2782,200——
2020-11-23$155.73$307.2436,400——
2020-11-20$154.58$304.9737,500——
2020-11-19$156.70$309.1635,400——
2020-11-18$153.26$302.3777,700——
2020-11-17$155.42$306.6340,700——
2020-11-16$155.00$305.8051,500——
2020-11-13$152.01$299.9039,200——
2020-11-12$149.19$294.3488,400——
2020-11-11$150.48$296.8894,300——
2020-11-10$151.28$298.4693,600——
2020-11-09$149.76$295.46132,300——
2020-11-06$128.34$253.2042,800——
2020-11-05$127.75$252.0442,500——
2020-11-04$122.21$241.1125,700——
2020-11-03$118.86$234.5040,800——
2020-11-02$114.62$226.1417,900——
2020-10-30$115.35$227.5865,600——
2020-10-29$113.17$223.2762,700——
2020-10-28$116.47$229.79163,700——
2020-10-27$120.82$238.3753,700——
2020-10-26$121.76$240.2253,500——
2020-10-23$123.59$243.8354,000——
2020-10-22$121.18$239.0857,000——
2020-10-21$120.58$237.8966,100——
2020-10-20$117.10$231.0349,300——
2020-10-19$112.30$221.5621,700——
2020-10-16$113.41$223.7535,400——
2020-10-15$112.86$222.6641,600——
2020-10-14$112.99$222.9271,600——
2020-10-13$114.49$225.8896,300——
2020-10-12$118.96$234.7042,600——
2020-10-09$117.06$230.9557,000——
2020-10-08$115.71$228.2945,300——
2020-10-07$115.04$226.9670,900——
2020-10-06$113.18$223.2988,200——
2020-10-05$114.98$226.8529,200——
2020-10-02$112.32$221.6038,300——
2020-10-01$110.82$218.6471,700——
2020-09-30$116.03$228.9249,900——
2020-09-29$114.43$225.7664,500——
2020-09-28$114.49$225.8837,200——
2020-09-25$110.60$218.2029,600——
2020-09-24$110.99$218.9730,400——
2020-09-23$105.90$208.9361,800——
2020-09-22$105.01$207.1855,900——
2020-09-21$109.58$216.1947,400——
2020-09-18$113.48$223.89240,300——
2020-09-17$116.06$228.9863,900——
2020-09-16$116.74$230.3276,800——
2020-09-15$115.04$226.9677,800——
2020-09-14$116.22$229.2984,500——
2020-09-11$109.71$216.4558,700——
2020-09-10$112.29$221.5474,100——
2020-09-09$112.12$221.2063,400——
2020-09-08$113.13$223.2043,100——
2020-09-04$112.50$221.9563,600——
2020-09-03$110.51$218.03182,800——
2020-09-02$112.39$221.74111,700——
2020-09-01$116.09$229.0430,000——
2020-08-31$113.46$223.8539,200——
2020-08-28$118.08$232.9644,800——
2020-08-27$113.10$223.1439,700——
2020-08-26$110.95$218.8933,800——
2020-08-25$115.04$226.9626,700——
2020-08-24$112.76$222.4744,500——
2020-08-21$109.42$215.8834,600——
2020-08-20$112.23$221.4225,400——
2020-08-19$112.33$221.6257,200——
2020-08-18$116.40$229.6580,600——
2020-08-17$116.85$230.5383,700——
2020-08-14$115.91$228.6856,700——
2020-08-13$110.79$218.5862,600——
2020-08-12$108.37$213.8037,300——
2020-08-11$111.75$220.4756,700——
2020-08-10$106.68$210.4743,400——
2020-08-07$102.38$201.9957,200——
2020-08-06$103.86$204.9164,200——
2020-08-05$99.76$196.8270,000——
2020-08-04$97.73$192.81111,900——
2020-08-03$97.29$191.94240,300——
2020-07-31$99.83$196.9683,800——
2020-07-30$98.05$193.4474,600——
2020-07-29$98.69$194.7148,500——
2020-07-28$97.69$192.73106,300——
2020-07-27$100.17$197.6366,800——
2020-07-24$98.84$195.0045,400——
2020-07-23$103.25$203.7049,500——
2020-07-22$103.69$204.5754,700——
2020-07-21$100.74$198.75127,700——
2020-07-20$99.09$195.5067,500——
2020-07-17$99.52$196.3448,000——
2020-07-16$102.26$201.7566,200——
2020-07-15$103.46$204.12108,600——
2020-07-14$102.20$201.6341,400——
2020-07-13$103.12$203.4556,000——
2020-07-10$105.83$208.7959,600——
2020-07-09$105.57$208.2888,000——
2020-07-08$110.26$217.5370,200——
2020-07-07$111.49$219.9652,100——
2020-07-06$113.94$224.7976,100——
2020-07-02$115.84$228.5463,900——
2020-07-01$115.49$227.8559,600——
2020-06-30$112.29$221.54116,100——
2020-06-29$112.99$222.9270,400——
2020-06-26$110.72$218.4436,000——
2020-06-25$113.22$223.3768,100——
2020-06-24$114.09$225.0958,000——
2020-06-23$117.71$232.2382,000——
2020-06-22$113.83$224.5848,500——
2020-06-19$116.69$230.22220,000——
2020-06-18$117.19$231.21126,100——
2020-06-17$119.60$235.9667,800——
2020-06-16$122.37$241.43110,800——
2020-06-15$120.97$238.6688,700——
2020-06-12$122.20$241.09203,700——
2020-06-11$116.67$230.1894,900——
2020-06-10$125.91$248.4170,500——
2020-06-09$134.80$265.95190,900——
2020-06-08$139.83$275.87179,900——
2020-06-05$134.44$265.24117,300——
2020-06-04$129.36$255.22111,200——
2020-06-03$126.89$250.34109,000——
2020-06-02$120.13$237.01144,300——
2020-06-01$111.90$220.7794,400——
2020-05-29$103.67$204.53141,500——
2020-05-28$105.37$207.89187,700——
2020-05-27$104.27$205.72149,000——
2020-05-26$104.32$205.8184,500——
2020-05-22$99.74$196.78296,300——
2020-05-21$98.36$194.0685,200——
2020-05-20$100.00$197.29113,000——
2020-05-19$96.85$191.0873,600——
2020-05-18$105.00$207.1660,800——
2020-05-15$96.83$191.0486,500——
2020-05-14$100.52$198.3269,000——
2020-05-13$98.91$195.1455,500——
2020-05-12$100.19$197.67100,500——
2020-05-11$101.46$200.1785,900——
2020-05-08$105.98$209.0966,100——
2020-05-07$104.15$205.48145,600——
2020-05-06$109.67$216.37103,200——
2020-05-05$109.39$215.82154,100——
2020-05-04$106.41$209.9491,600——
2020-05-01$95.11$187.6478,000——
2020-04-30$99.71$196.72286,900——
2020-04-29$100.63$198.53131,100——
2020-04-28$98.50$194.3361,500——
2020-04-27$97.13$191.63111,700——
2020-04-24$94.50$186.4480,300——
2020-04-23$96.47$190.33102,300——
2020-04-22$97.25$191.87237,100——
2020-04-21$95.00$187.4371,900——
2020-04-20$98.62$194.5749,900——
2020-04-17$101.51$200.27158,100——
2020-04-16$95.55$188.51113,000——
2020-04-15$94.24$185.9356,900——
2020-04-14$96.00$189.40165,900——
2020-04-13$94.40$186.2470,100——
2020-04-09$94.49$186.42129,000——
2020-04-08$91.26$180.0582,600——
2020-04-07$89.43$176.4466,500——
2020-04-06$88.13$173.8758,300——
2020-04-03$83.34$164.4259,000——
2020-04-02$89.42$176.4267,400——
2020-04-01$89.32$176.2282,200——
2020-03-31$94.14$185.73239,900——
2020-03-30$96.10$189.60116,400——
2020-03-27$98.11$193.5673,400——
2020-03-26$103.48$204.1670,600——
2020-03-25$100.98$199.2291,100——
2020-03-24$95.76$188.93136,300——
2020-03-23$83.98$165.69118,400——
2020-03-20$84.96$167.62109,300——
2020-03-19$89.34$176.2667,800——
2020-03-18$99.57$196.4467,200——
2020-03-17$113.64$224.2097,800——
2020-03-16$115.57$228.01109,400——
2020-03-13$134.91$266.1788,600——
2020-03-12$132.15$260.72110,000——
2020-03-11$142.84$281.8144,500——
2020-03-10$150.33$296.5995,500——
2020-03-09$145.34$286.74103,500——
2020-03-06$154.68$305.17109,400——
2020-03-05$156.57$308.9070,000——
2020-03-04$168.16$331.7787,600——
2020-03-03$164.25$324.0550,200——
2020-03-02$163.03$321.6490,000——
2020-02-28$167.00$329.48110,200——
2020-02-27$165.25$326.02132,700——
2020-02-26$175.48$346.21142,800——
2020-02-25$172.71$340.7454,500——
2020-02-24$186.18$367.3234,800——
2020-02-21$198.08$390.7932,200——
2020-02-20$196.26$387.2020,800——
2020-02-19$199.29$393.1824,600——
2020-02-18$195.75$386.2024,600——
2020-02-14$199.16$392.9315,800——
2020-02-13$197.06$388.7826,900——
2020-02-12$201.54$397.6236,600——
2020-02-11$204.01$402.4919,800——
2020-02-10$196.96$388.5928,100——
2020-02-07$195.90$386.4919,300——
2020-02-06$198.86$392.3335,000——
2020-02-05$200.57$395.7124,000——
2020-02-04$196.82$388.3160,500——
2020-02-03$195.91$386.5138,800——
2020-01-31$192.79$380.3620,600——
2020-01-30$196.20$387.0917,400——
2020-01-29$198.25$391.1322,700——
2020-01-28$198.03$390.7031,200——
2020-01-27$193.33$381.4230,800——
2020-01-24$200.03$394.6431,800——
2020-01-23$201.85$398.2322,000——
2020-01-22$203.61$401.7133,900——
2020-01-21$203.69$401.8664,300——
2020-01-17$205.40$405.2439,800——
2020-01-16$204.22$402.9154,300——
2020-01-15$208.83$412.0044,300——
2020-01-14$200.54$395.6549,700——
2020-01-13$200.34$395.2525,600——
2020-01-10$197.70$390.0538,100——
2020-01-09$194.79$384.3038,000——
2020-01-08$193.58$381.9270,300——
2020-01-07$189.76$374.3838,000——
2020-01-06$188.39$371.6829,200——
2020-01-03$191.09$377.0023,200——
2020-01-02$191.65$378.1134,500——