ASR - SOUTHEAST AIRPORT GROUP
324.34
-7.880 -2.430%
Share volume: 74,557
Last Updated: 04-21-2026
Transportation/Air Transportation:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$332.22
-7.88
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $330.12 | $330.12 | $334.13 | $334.13 | $323.08 | $323.08 | $324.34 | $324.34 | 74,557 | $74,557.00 |
| 04-20-2026 | $336.39 | $336.39 | $336.39 | $336.39 | $327.47 | $327.47 | $332.22 | $332.22 | 66,353 | $66,353.00 |
| 04-17-2026 | $342.63 | $342.63 | $344.00 | $344.00 | $337.61 | $337.61 | $337.61 | $337.61 | 62,090 | $62,090.00 |
| 04-16-2026 | $342.96 | $342.96 | $344.56 | $344.56 | $336.73 | $336.73 | $339.18 | $339.18 | 64,341 | $64,341.00 |
| 04-15-2026 | $340.77 | $340.77 | $345.67 | $345.67 | $336.48 | $336.48 | $342.53 | $342.53 | 45,146 | $45,146.00 |
| 04-14-2026 | $345.67 | $345.67 | $345.67 | $345.67 | $340.46 | $340.46 | $341.07 | $341.07 | 53,020 | $53,020.00 |
| 04-13-2026 | $343.00 | $343.00 | $345.75 | $345.75 | $340.64 | $340.64 | $341.69 | $341.69 | 28,578 | $28,578.00 |
| 04-10-2026 | $357.53 | $357.53 | $360.79 | $360.79 | $346.43 | $346.43 | $347.61 | $347.61 | 63,471 | $63,471.00 |
| 04-09-2026 | $354.22 | $354.22 | $363.72 | $363.72 | $354.22 | $354.22 | $355.95 | $355.95 | 60,208 | $60,208.00 |
| 04-08-2026 | $350.55 | $350.55 | $359.88 | $359.88 | $347.77 | $347.77 | $355.33 | $355.33 | 107,849 | $107,849.00 |