NYSE · ASR · stock
Southeast Airport Group (ASR) stock price history
Every NYSE trading session of Southeast Airport Group from Sep 28, 2000 to Sep 29, 2026: 6,538 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ASR adjusted close, 2000 to 2026
- $374.07
- All time high, 2026
- $374.42
- 52 week high, $235.79 low
- 6,538
- Daily sessions since 2000
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ASR key facts
- Southeast Airport Group (ASR) closed at $240.96 on Sep 29, 2026 on NYSE.
- ASR's all time high close is $374.07, set on Feb 20, 2026; its all time low close is $3.57 on Sep 26, 2001.
- ASR's 52 week range is $235.79 to $374.42.
- ASR returned -24.5% over the year to Sep 29, 2026 and +62.9% over five years.
- Over ten years ASR returned +127%, +8.5% a year compounded.
- ASR's deepest drawdown was -61.3% from Jul 20, 2017 to Apr 3, 2020.
- DataCedar holds 6,538 daily sessions of ASR history from Sep 28, 2000 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ASR price chart, 2000 to 2026
ASR returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.4% |
| 3 months | -21.9% |
| 6 months | -25.5% |
| Year to date | -24.2% |
| 1 year | -24.5% |
| 3 years | +14.7% |
| 5 years | +62.9% |
| 10 years | +127.1% |
| Since Sep 28, 2000 | +3,855% |
| Compound annual growth, 26.0 years | +15.2% |
ASR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $374.07 on Feb 20, 2026
- All time low close
- $3.57 on Sep 26, 2001
- 52 week high
- $374.42 on Feb 18, 2026
- 52 week low
- $235.79 on Sep 24, 2026
- Deepest drawdown
- -61.3% from Jul 20, 2017 to Apr 3, 2020, recovered Jan 6, 2022
- Best single session
- +26.1% on Dec 14, 2023
- Worst single session
- -23.3% on Sep 18, 2001
- Volatility, 1 year annualised
- 26.9%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 39.6×
- Best calendar year
- 2012, +111%
- Worst calendar year
- 2008, -37%
ASR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Sep 28, 2000; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $319.22 | $374.42 | $235.79 | $240.96 | -24.1% | 12.3M | 186 |
| 2025 | $233.49 | $344.72 | $226.42 | $317.39 | +35.6% | 17.4M | 250 |
| 2024 | $255.26 | $313.51 | $226.12 | $234.07 | -9.2% | 11M | 252 |
| 2023 | $197.85 | $263.81 | $141.05 | $257.77 | +32.1% | 14.7M | 250 |
| 2022 | $168.13 | $212.86 | $145.97 | $195.14 | +17.0% | 13.8M | 251 |
| 2021 | $132.02 | $171.84 | $122.96 | $166.81 | +27.8% | 9.7M | 252 |
| 2020 | $148.38 | $166.48 | $64.95 | $130.52 | -12.0% | 19M | 253 |
| 2019 | $114.42 | $151.54 | $108.46 | $148.29 | +28.8% | 16.2M | 252 |
| 2018 | $136.84 | $162.63 | $97.83 | $115.15 | -15.6% | 12.6M | 251 |
| 2017 | $106.95 | $171.59 | $96.86 | $136.48 | +29.0% | 14.7M | 251 |
| 2016 | $100.44 | $121.62 | $86.56 | $105.81 | +4.3% | 14.9M | 252 |
| 2015 | $92.98 | $121.10 | $88.40 | $101.48 | +9.2% | 14.6M | 252 |
| 2014 | $86.32 | $97.33 | $75.33 | $92.96 | +5.8% | 12.1M | 252 |
| 2013 | $77.40 | $94.70 | $68.31 | $87.88 | +15.3% | 19.4M | 252 |
| 2012 | $36.94 | $77.60 | $36.67 | $76.23 | +111.3% | 15.6M | 250 |
| 2011 | $35.05 | $39.66 | $30.82 | $36.07 | +3.3% | 20.7M | 252 |
| 2010 | $31.43 | $35.02 | $25.08 | $34.91 | +13.2% | 29.9M | 252 |
| 2009 | $19.43 | $33.48 | $12.69 | $30.83 | +59.6% | 29.1M | 252 |
| 2008 | $30.63 | $31.63 | $12.90 | $19.31 | -36.6% | 33.7M | 253 |
| 2007 | $21.33 | $31.26 | $20.17 | $30.48 | +46.1% | 34.3M | 251 |
| 2006 | $15.49 | $22.17 | $13.96 | $20.85 | +33.7% | 30.9M | 251 |
| 2005 | $12.78 | $20.16 | $11.52 | $15.60 | +20.6% | 36.3M | 252 |
| 2004 | $8.11 | $13.54 | $8.01 | $12.94 | +59.5% | 15.9M | 252 |
| 2003 | $5.21 | $8.36 | $4.36 | $8.11 | +55.5% | 14.7M | 252 |
| 2002 | $6.20 | $7.02 | $4.22 | $5.22 | -15.6% | 18.6M | 252 |
| 2001 | $6.67 | $8.50 | $3.51 | $6.18 | -7.4% | 17.6M | 248 |
| 2000 | $6.12 | $6.69 | $5.04 | $6.67 | n/a | 12.8M | 65 |
ASR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $240.96 | -6.1% |
| August 2026 | $256.51 | -6.9% |
| July 2026 | $275.62 | -10.1% |
| June 2026 | $306.70 | +3.5% |
| May 2026 | $296.40 | -1.3% |
| April 2026 | $300.15 | -9.0% |
| March 2026 | $329.88 | -6.5% |
| February 2026 | $352.98 | +4.2% |
| January 2026 | $338.71 | +6.7% |
| December 2025 | $317.39 | +7.1% |
| November 2025 | $296.33 | -0.1% |
| October 2025 | $296.72 | -6.5% |
About the ASR data
Daily bars. 6,538 sessions from Sep 28, 2000 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ASR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ASH Ashland INC.
- ASIC Ategrity Specialty Insurance Co Holdings
- ASIX AdvanSix Inc.
- ASPN Aspen Aerogels INC
- ASX ASE Technology Holding Co., Ltd.
- ATEN A10 Networks, Inc.
- ATH$A Athene Holding Ltd. Depositary Shares, Each Representing a 1/1,000th Interest in a 6.35% Fixed-to-Floating Rate Perpetual Non-Cumulative Preference Share, Series A
- ATH$B Athene Holding Ltd. Depositary Shares, Each Representing a 1/1,000th Interest in a 5.625% Fixed Rate Perpetual Non- Cumulative Preference Share, Series B, par value $1.00 per share
Common questions
ASR share price history
