Southeast Airport Group (ASRMF) stock
ASRMFOTCAirports, Flying Fields & Airport Terminal ServicesAlso trades as ASR
$22.28+0.00 (0.00%)
Close on Oct 19, 2026Market cap $7.75BP/E –Yield –
Price history
Southeast Airport share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$22.28
0.00% on the day
52-week range
$21.99 – $39.95
-44.2% from the high
Change over 52 weeks
-25.6%
From $29.96 on Oct 17, 2025
Average volume
892
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $22.28 | $22.28 | $22.28 | $22.28 | 0.00% | 0 |
| Oct 16, 2026 | $22.28 | $22.28 | $22.28 | $22.28 | 0.00% | 0 |
| Oct 15, 2026 | $22.26 | $22.28 | $22.26 | $22.28 | +0.13% | 633 |
| Oct 14, 2026 | $22.25 | $22.25 | $22.25 | $22.25 | 0.00% | 0 |
| Oct 13, 2026 | $22.25 | $22.25 | $22.25 | $22.25 | 0.00% | 0 |
| Oct 12, 2026 | $22.25 | $22.25 | $22.25 | $22.25 | +1.18% | 465 |
| Oct 9, 2026 | $21.99 | $21.99 | $21.99 | $21.99 | -10.24% | 217 |
| Oct 8, 2026 | $24.50 | $24.50 | $24.50 | $24.50 | 0.00% | 0 |
| Oct 7, 2026 | $24.50 | $24.50 | $24.50 | $24.50 | 0.00% | 0 |
| Oct 6, 2026 | $24.50 | $24.50 | $24.50 | $24.50 | 0.00% | 0 |
| Oct 5, 2026 | $24.50 | $24.50 | $24.50 | $24.50 | +6.71% | 208 |
| Oct 2, 2026 | $22.96 | $22.96 | $22.96 | $22.96 | 0.00% | 0 |
| Oct 1, 2026 | $22.96 | $22.96 | $22.96 | $22.96 | 0.00% | 0 |
| Sep 30, 2026 | $22.96 | $22.96 | $22.96 | $22.96 | -6.74% | 411 |
| Sep 29, 2026 | $24.62 | $24.62 | $24.62 | $24.62 | +0.02% | 0 |
| Sep 28, 2026 | $24.62 | $24.62 | $24.62 | $24.62 | +8.96% | 261 |
| Sep 25, 2026 | $22.59 | $22.59 | $22.59 | $22.59 | 0.00% | 0 |
| Sep 24, 2026 | $22.59 | $22.59 | $22.59 | $22.59 | -13.98% | 218 |
| Sep 23, 2026 | $26.26 | $26.26 | $26.26 | $26.26 | 0.00% | 0 |
| Sep 22, 2026 | $26.26 | $26.26 | $26.26 | $26.26 | 0.00% | 0 |
| Sep 21, 2026 | $26.26 | $26.26 | $26.26 | $26.26 | 0.00% | 0 |
| Sep 18, 2026 | $26.26 | $26.26 | $26.26 | $26.26 | 0.00% | 0 |
| Sep 17, 2026 | $26.26 | $26.26 | $26.26 | $26.26 | 0.00% | 0 |
| Sep 16, 2026 | $26.26 | $26.26 | $26.26 | $26.26 | 0.00% | 133 |
| Sep 15, 2026 | $26.26 | $26.26 | $26.26 | $26.26 | -0.49% | 215 |
| Sep 14, 2026 | $26.39 | $26.39 | $26.39 | $26.39 | +5.56% | 299 |
| Sep 11, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 0 |
| Sep 10, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | +0.01% | 661 |
| Sep 9, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | -6.90% | 111 |
| Sep 8, 2026 | $26.85 | $26.85 | $26.85 | $26.85 | 0.00% | 0 |
| Sep 4, 2026 | $26.85 | $26.85 | $26.85 | $26.85 | 0.00% | 0 |
| Sep 3, 2026 | $26.85 | $26.85 | $26.85 | $26.85 | +9.19% | 139 |
| Sep 2, 2026 | $24.59 | $24.59 | $24.59 | $24.59 | 0.00% | 0 |
| Sep 1, 2026 | $24.59 | $24.59 | $24.59 | $24.59 | -8.72% | 147 |
| Aug 31, 2026 | $26.94 | $26.94 | $26.94 | $26.94 | -0.55% | 168 |
| Aug 28, 2026 | $27.09 | $27.09 | $27.09 | $27.09 | +0.14% | 145 |
| Aug 27, 2026 | $27.05 | $27.05 | $27.05 | $27.05 | -1.27% | 489 |
| Aug 26, 2026 | $27.40 | $27.40 | $27.40 | $27.40 | 0.00% | 0 |
| Aug 25, 2026 | $27.40 | $27.40 | $27.40 | $27.40 | 0.00% | 0 |
| Aug 24, 2026 | $27.54 | $27.54 | $27.40 | $27.40 | +0.33% | 642 |
| Aug 21, 2026 | $27.31 | $27.31 | $27.31 | $27.31 | 0.00% | 0 |
| Aug 20, 2026 | $27.31 | $27.31 | $27.31 | $27.31 | 0.00% | 0 |
| Aug 19, 2026 | $27.31 | $27.31 | $27.31 | $27.31 | -2.25% | 119 |
| Aug 18, 2026 | $27.94 | $27.94 | $27.94 | $27.94 | 0.00% | 0 |
| Aug 17, 2026 | $27.94 | $27.94 | $27.94 | $27.94 | 0.00% | 0 |
| Aug 14, 2026 | $27.94 | $27.94 | $27.94 | $27.94 | +10.26% | 492 |
| Aug 13, 2026 | $25.34 | $25.34 | $25.34 | $25.34 | -12.04% | 132 |
| Aug 12, 2026 | $28.81 | $28.81 | $28.81 | $28.81 | 0.00% | 0 |
| Aug 11, 2026 | $28.81 | $28.81 | $28.81 | $28.81 | 0.00% | 0 |
| Aug 10, 2026 | $28.81 | $28.81 | $28.81 | $28.81 | +8.39% | 410 |
| Aug 7, 2026 | $26.58 | $26.58 | $26.58 | $26.58 | 0.00% | 0 |
| Aug 6, 2026 | $26.58 | $26.58 | $26.58 | $26.58 | -7.87% | 58,226 |
| Aug 5, 2026 | $28.85 | $28.85 | $28.85 | $28.85 | 0.00% | 0 |
| Aug 4, 2026 | $28.85 | $28.85 | $28.85 | $28.85 | 0.00% | 0 |
| Aug 3, 2026 | $28.85 | $28.85 | $28.85 | $28.85 | +7.49% | 412 |
| Jul 31, 2026 | $26.84 | $26.84 | $26.84 | $26.84 | 0.00% | 0 |
| Jul 30, 2026 | $26.84 | $26.84 | $26.84 | $26.84 | -6.38% | 300 |
| Jul 29, 2026 | $28.67 | $28.67 | $28.67 | $28.67 | +1.96% | 228 |
| Jul 28, 2026 | $26.18 | $28.12 | $26.18 | $28.12 | -0.07% | 551 |
| Jul 27, 2026 | $28.35 | $28.35 | $25.98 | $28.14 | +3.43% | 586 |
| Jul 24, 2026 | $27.14 | $27.21 | $27.14 | $27.21 | +2.57% | 466 |
| Jul 23, 2026 | $26.53 | $26.53 | $26.53 | $26.53 | +0.16% | 288 |
| Jul 22, 2026 | $26.94 | $26.94 | $26.48 | $26.48 | -0.87% | 667 |
| Jul 21, 2026 | $26.72 | $26.72 | $26.72 | $26.72 | -6.13% | 305 |
| Jul 20, 2026 | $28.65 | $28.65 | $28.46 | $28.46 | +3.94% | 268 |
| Jul 17, 2026 | $27.38 | $27.38 | $27.38 | $27.38 | 0.00% | 0 |
| Jul 16, 2026 | $27.38 | $27.38 | $27.38 | $27.38 | 0.00% | 0 |
| Jul 15, 2026 | $27.38 | $27.38 | $27.38 | $27.38 | +0.81% | 855 |
| Jul 14, 2026 | $27.16 | $27.16 | $27.16 | $27.16 | -0.94% | 647 |
| Jul 13, 2026 | $27.42 | $27.42 | $27.42 | $27.42 | -9.54% | 509 |
| Jul 10, 2026 | $29.79 | $30.31 | $29.79 | $30.31 | +0.13% | 511 |
| Jul 9, 2026 | $30.11 | $30.27 | $30.11 | $30.27 | +3.66% | 504 |
| Jul 8, 2026 | $29.20 | $29.20 | $29.20 | $29.20 | 0.00% | 0 |
| Jul 7, 2026 | $30.95 | $30.95 | $29.20 | $29.20 | -11.92% | 494 |
| Jul 6, 2026 | $32.75 | $33.15 | $32.75 | $33.15 | +1.56% | 548 |
| Jul 2, 2026 | $30.93 | $32.64 | $30.93 | $32.64 | -0.37% | 628 |
| Jul 1, 2026 | $29.36 | $32.77 | $29.20 | $32.76 | +0.49% | 670 |
| Jun 30, 2026 | $32.44 | $32.60 | $32.44 | $32.60 | +11.04% | 419 |
| Jun 29, 2026 | $29.36 | $29.36 | $29.36 | $29.36 | -11.43% | 209 |
| Jun 26, 2026 | $33.15 | $33.15 | $33.15 | $33.15 | +12.91% | 205 |
| Jun 25, 2026 | $29.36 | $29.36 | $29.36 | $29.36 | -8.25% | 276 |
| Jun 24, 2026 | $32.00 | $32.00 | $32.00 | $32.00 | +3.43% | 262 |
| Jun 23, 2026 | $30.94 | $30.94 | $30.94 | $30.94 | +0.02% | 0 |
| Jun 22, 2026 | $32.29 | $32.29 | $30.94 | $30.94 | +1.26% | 749 |
| Jun 18, 2026 | $30.55 | $30.55 | $30.55 | $30.55 | 0.00% | 0 |
| Jun 17, 2026 | $30.55 | $30.55 | $30.55 | $30.55 | 0.00% | 0 |
| Jun 16, 2026 | $28.62 | $30.55 | $28.62 | $30.55 | -3.05% | 673 |
| Jun 15, 2026 | $31.26 | $31.51 | $31.26 | $31.51 | +12.42% | 743 |
| Jun 12, 2026 | $28.03 | $28.03 | $28.03 | $28.03 | 0.00% | 0 |
| Jun 11, 2026 | $28.03 | $28.03 | $28.03 | $28.03 | -0.07% | 2,365 |
| Jun 10, 2026 | $28.05 | $28.05 | $28.05 | $28.05 | +5.93% | 2,016 |
| Jun 9, 2026 | $26.48 | $26.48 | $26.48 | $26.48 | 0.00% | 0 |
| Jun 8, 2026 | $26.48 | $26.48 | $26.48 | $26.48 | -15.05% | 264 |
| Jun 5, 2026 | $31.17 | $31.17 | $31.17 | $31.17 | 0.00% | 0 |
| Jun 4, 2026 | $28.23 | $31.17 | $28.23 | $31.17 | -3.56% | 431 |
| Jun 3, 2026 | $32.32 | $32.32 | $32.32 | $32.32 | 0.00% | 0 |
| Jun 2, 2026 | $32.32 | $32.32 | $32.32 | $32.32 | 0.00% | 0 |
| Jun 1, 2026 | $32.32 | $32.32 | $32.32 | $32.32 | 0.00% | 0 |
| May 29, 2026 | $32.32 | $32.32 | $32.32 | $32.32 | 0.00% | 0 |
| May 28, 2026 | $30.67 | $32.32 | $30.67 | $32.32 | +3.09% | 560 |
| May 27, 2026 | $31.35 | $31.35 | $31.35 | $31.35 | -1.79% | 322 |
| May 26, 2026 | $31.92 | $31.92 | $31.92 | $31.92 | +1.79% | 436 |
| May 22, 2026 | $31.36 | $31.36 | $31.36 | $31.36 | 0.00% | 0 |
| May 21, 2026 | $31.36 | $31.36 | $31.36 | $31.36 | 0.00% | 0 |
| May 20, 2026 | $31.36 | $31.36 | $31.36 | $31.36 | 0.00% | 0 |
| May 19, 2026 | $31.36 | $31.36 | $31.36 | $31.36 | 0.00% | 0 |
| May 18, 2026 | $31.20 | $31.36 | $31.20 | $31.36 | -0.41% | 446 |
| May 15, 2026 | $31.33 | $31.49 | $31.33 | $31.49 | +8.32% | 608 |
| May 14, 2026 | $29.07 | $29.07 | $29.07 | $29.07 | 0.00% | 0 |
| May 13, 2026 | $29.23 | $29.23 | $29.07 | $29.07 | -11.56% | 566 |
| May 12, 2026 | $32.87 | $32.87 | $32.87 | $32.87 | 0.00% | 0 |
| May 11, 2026 | $32.87 | $32.87 | $32.87 | $32.87 | 0.00% | 0 |
| May 8, 2026 | $32.87 | $32.87 | $32.87 | $32.87 | 0.00% | 0 |
| May 7, 2026 | $32.87 | $32.87 | $32.87 | $32.87 | +0.80% | 1,286 |
| May 6, 2026 | $32.61 | $32.61 | $32.61 | $32.61 | +14.38% | 158 |
| May 5, 2026 | $28.51 | $28.51 | $28.51 | $28.51 | 0.00% | 0 |
| May 4, 2026 | $28.51 | $28.51 | $28.51 | $28.51 | 0.00% | 0 |
| May 1, 2026 | $28.51 | $28.51 | $28.51 | $28.51 | 0.00% | 0 |
| Apr 30, 2026 | $28.67 | $28.67 | $28.51 | $28.51 | +0.35% | 496 |
| Apr 29, 2026 | $28.55 | $28.55 | $28.39 | $28.41 | -12.34% | 469 |
| Apr 28, 2026 | $32.41 | $32.41 | $32.41 | $32.41 | +8.90% | 195 |
| Apr 27, 2026 | $29.76 | $29.76 | $29.76 | $29.76 | -12.00% | 200 |
| Apr 24, 2026 | $33.26 | $33.82 | $32.17 | $33.82 | +3.52% | 754 |
| Apr 23, 2026 | $32.67 | $32.67 | $32.67 | $32.67 | +0.02% | 0 |
| Apr 22, 2026 | $31.17 | $32.67 | $31.17 | $32.67 | -7.10% | 728 |
| Apr 21, 2026 | $35.16 | $35.16 | $35.16 | $35.16 | 0.00% | 0 |
| Apr 20, 2026 | $35.16 | $35.16 | $35.16 | $35.16 | -2.01% | 160 |
| Apr 17, 2026 | $35.88 | $35.88 | $35.88 | $35.88 | -0.36% | 175 |
| Apr 16, 2026 | $32.48 | $36.01 | $32.48 | $36.01 | +10.53% | 455 |
| Apr 15, 2026 | $33.00 | $33.00 | $31.80 | $32.58 | -10.96% | 1,218 |
| Apr 14, 2026 | $36.59 | $36.59 | $36.59 | $36.59 | 0.00% | 0 |
| Apr 13, 2026 | $36.59 | $36.59 | $36.59 | $36.59 | 0.00% | 0 |
| Apr 10, 2026 | $36.59 | $36.59 | $36.59 | $36.59 | +0.01% | 0 |
| Apr 9, 2026 | $37.34 | $37.34 | $36.59 | $36.59 | +14.30% | 807 |
| Apr 8, 2026 | $32.01 | $32.01 | $32.01 | $32.01 | 0.00% | 0 |
| Apr 7, 2026 | $32.01 | $32.01 | $32.01 | $32.01 | -11.87% | 409 |
| Apr 6, 2026 | $36.70 | $36.70 | $36.32 | $36.32 | +0.50% | 309 |
| Apr 2, 2026 | $36.14 | $36.14 | $36.14 | $36.14 | 0.00% | 0 |
| Apr 1, 2026 | $36.14 | $36.14 | $36.14 | $36.14 | +8.37% | 181 |
| Mar 31, 2026 | $33.35 | $33.35 | $33.35 | $33.35 | 0.00% | 0 |
| Mar 30, 2026 | $33.40 | $33.40 | $33.35 | $33.35 | +3.41% | 344 |
| Mar 27, 2026 | $32.25 | $32.25 | $32.25 | $32.25 | 0.00% | 0 |
| Mar 26, 2026 | $32.41 | $32.41 | $32.25 | $32.25 | -4.42% | 618 |
| Mar 25, 2026 | $33.74 | $33.74 | $33.74 | $33.74 | 0.00% | 0 |
| Mar 24, 2026 | $33.74 | $33.74 | $33.74 | $33.74 | +0.60% | 231 |
| Mar 23, 2026 | $31.46 | $33.54 | $31.46 | $33.54 | -0.53% | 442 |
| Mar 20, 2026 | $33.72 | $33.72 | $33.72 | $33.72 | 0.00% | 0 |
| Mar 19, 2026 | $33.72 | $33.72 | $33.72 | $33.72 | -0.65% | 142 |
| Mar 18, 2026 | $33.94 | $33.94 | $33.94 | $33.94 | 0.00% | 0 |
| Mar 17, 2026 | $31.41 | $33.94 | $31.41 | $33.94 | +11.79% | 420 |
| Mar 16, 2026 | $33.67 | $33.67 | $30.36 | $30.36 | -8.69% | 500 |
| Mar 13, 2026 | $33.25 | $33.25 | $33.25 | $33.25 | 0.00% | 0 |
| Mar 12, 2026 | $33.25 | $33.25 | $33.25 | $33.25 | 0.00% | 0 |
| Mar 11, 2026 | $33.25 | $33.25 | $33.25 | $33.25 | 0.00% | 0 |
| Mar 10, 2026 | $33.25 | $33.25 | $33.25 | $33.25 | 0.00% | 0 |
| Mar 9, 2026 | $33.25 | $33.25 | $33.25 | $33.25 | 0.00% | 0 |
| Mar 6, 2026 | $33.25 | $33.25 | $33.25 | $33.25 | -5.47% | 334 |
| Mar 5, 2026 | $35.69 | $35.79 | $35.18 | $35.18 | +2.70% | 892 |
| Mar 4, 2026 | $34.09 | $34.25 | $33.26 | $34.25 | -9.03% | 549 |
| Mar 3, 2026 | $37.65 | $37.65 | $37.65 | $37.65 | 0.00% | 0 |
| Mar 2, 2026 | $37.49 | $37.65 | $37.49 | $37.65 | +0.13% | 498 |
| Feb 27, 2026 | $36.85 | $37.60 | $36.85 | $37.60 | -0.92% | 882 |
| Feb 26, 2026 | $37.95 | $37.95 | $37.95 | $37.95 | 0.00% | 0 |
| Feb 25, 2026 | $37.95 | $37.95 | $37.95 | $37.95 | 0.00% | 0 |
| Feb 24, 2026 | $35.00 | $37.95 | $35.00 | $37.95 | +1.34% | 587 |
| Feb 23, 2026 | $37.45 | $37.45 | $37.45 | $37.45 | -5.05% | 183 |
| Feb 20, 2026 | $39.44 | $39.44 | $39.44 | $39.44 | 0.00% | 0 |
| Feb 19, 2026 | $39.44 | $39.44 | $39.44 | $39.44 | -0.95% | 252 |
| Feb 18, 2026 | $39.79 | $39.95 | $39.66 | $39.82 | +11.04% | 841 |
| Feb 17, 2026 | $39.79 | $39.79 | $35.86 | $35.86 | -6.21% | 437 |
| Feb 13, 2026 | $39.03 | $39.03 | $38.24 | $38.24 | -3.74% | 4,565 |
| Feb 12, 2026 | $39.72 | $39.72 | $39.72 | $39.72 | +2.90% | 171 |
| Feb 11, 2026 | $37.05 | $38.60 | $37.05 | $38.60 | +5.18% | 808 |
| Feb 10, 2026 | $36.70 | $36.70 | $36.70 | $36.70 | 0.00% | 0 |
| Feb 9, 2026 | $36.70 | $36.70 | $36.70 | $36.70 | -0.52% | 122 |
| Feb 6, 2026 | $36.89 | $36.89 | $36.89 | $36.89 | 0.00% | 0 |
| Feb 5, 2026 | $36.89 | $36.89 | $36.89 | $36.89 | 0.00% | 0 |
| Feb 4, 2026 | $36.89 | $36.89 | $36.89 | $36.89 | 0.00% | 0 |
| Feb 3, 2026 | $36.89 | $36.89 | $36.89 | $36.89 | +0.16% | 250 |
| Feb 2, 2026 | $36.83 | $36.83 | $36.83 | $36.83 | 0.00% | 0 |
| Jan 30, 2026 | $36.65 | $36.83 | $36.65 | $36.83 | -0.16% | 989 |
| Jan 29, 2026 | $36.89 | $36.89 | $36.89 | $36.89 | 0.00% | 0 |
| Jan 28, 2026 | $36.89 | $36.89 | $36.89 | $36.89 | +11.89% | 161 |
| Jan 27, 2026 | $34.95 | $36.83 | $32.97 | $32.97 | -3.23% | 722 |
| Jan 26, 2026 | $34.07 | $34.07 | $34.07 | $34.07 | +0.01% | 0 |
| Jan 23, 2026 | $34.07 | $34.07 | $34.07 | $34.07 | +4.40% | 647 |
| Jan 22, 2026 | $32.63 | $32.63 | $32.63 | $32.63 | 0.00% | 0 |
| Jan 21, 2026 | $32.63 | $32.63 | $32.63 | $32.63 | +0.02% | 0 |
| Jan 20, 2026 | $34.03 | $34.04 | $32.63 | $32.63 | -3.02% | 722 |
| Jan 16, 2026 | $33.53 | $33.80 | $33.53 | $33.64 | +0.45% | 1,050 |
| Jan 15, 2026 | $31.11 | $33.49 | $31.11 | $33.49 | -1.85% | 346 |
| Jan 14, 2026 | $34.12 | $34.12 | $34.12 | $34.12 | -0.87% | 206 |
| Jan 13, 2026 | $34.42 | $34.42 | $34.42 | $34.42 | 0.00% | 0 |
| Jan 12, 2026 | $34.52 | $34.52 | $34.42 | $34.42 | +0.23% | 506 |
| Jan 9, 2026 | $34.34 | $34.34 | $34.34 | $34.34 | 0.00% | 0 |
| Jan 8, 2026 | $34.34 | $34.34 | $34.34 | $34.34 | +1.00% | 385 |
| Jan 7, 2026 | $34.00 | $34.00 | $34.00 | $34.00 | -0.44% | 1,450 |
| Jan 6, 2026 | $33.99 | $34.15 | $33.99 | $34.15 | -1.30% | 375 |
| Jan 5, 2026 | $34.60 | $34.60 | $34.60 | $34.60 | 0.00% | 0 |
| Jan 2, 2026 | $34.60 | $34.60 | $34.60 | $34.60 | 0.00% | 0 |
| Dec 31, 2025 | $34.60 | $34.60 | $34.60 | $34.60 | +9.81% | 178 |
| Dec 30, 2025 | $31.51 | $31.51 | $31.51 | $31.51 | 0.00% | 0 |
| Dec 29, 2025 | $31.51 | $31.51 | $31.51 | $31.51 | -10.99% | 254 |
| Dec 26, 2025 | $35.24 | $35.40 | $35.24 | $35.40 | +8.12% | 396 |
| Dec 24, 2025 | $32.74 | $32.74 | $32.74 | $32.74 | 0.00% | 0 |
| Dec 23, 2025 | $32.74 | $32.74 | $32.74 | $32.74 | 0.00% | 0 |
| Dec 22, 2025 | $32.74 | $32.74 | $32.74 | $32.74 | 0.00% | 0 |
| Dec 19, 2025 | $32.74 | $32.74 | $32.74 | $32.74 | +7.73% | 225 |
| Dec 18, 2025 | $30.39 | $30.39 | $30.39 | $30.39 | -7.69% | 455 |
| Dec 17, 2025 | $32.92 | $32.92 | $32.92 | $32.92 | 0.00% | 0 |
| Dec 16, 2025 | $30.11 | $32.92 | $30.11 | $32.92 | +7.76% | 229 |
| Dec 15, 2025 | $30.71 | $30.71 | $30.55 | $30.55 | +0.13% | 882 |
| Dec 12, 2025 | $30.51 | $30.51 | $30.51 | $30.51 | -7.26% | 425 |
| Dec 11, 2025 | $32.74 | $32.90 | $32.74 | $32.90 | +2.84% | 402 |
| Dec 10, 2025 | $31.99 | $31.99 | $31.99 | $31.99 | +9.55% | 365 |
| Dec 9, 2025 | $29.36 | $29.36 | $29.20 | $29.20 | -9.26% | 615 |
| Dec 8, 2025 | $32.18 | $32.18 | $32.18 | $32.18 | 0.00% | 0 |
| Dec 5, 2025 | $32.02 | $32.18 | $32.02 | $32.18 | +4.57% | 542 |
| Dec 4, 2025 | $31.69 | $31.69 | $30.78 | $30.78 | -4.40% | 800 |
| Dec 3, 2025 | $32.19 | $32.19 | $32.19 | $32.19 | 0.00% | 0 |
| Dec 2, 2025 | $32.19 | $32.19 | $32.19 | $32.19 | 0.00% | 0 |
| Dec 1, 2025 | $32.19 | $32.19 | $32.19 | $32.19 | 0.00% | 0 |
| Nov 28, 2025 | $32.19 | $32.19 | $32.19 | $32.19 | 0.00% | 0 |
| Nov 26, 2025 | $32.19 | $32.19 | $32.19 | $32.19 | 0.00% | 0 |
| Nov 25, 2025 | $32.19 | $32.19 | $32.19 | $32.19 | +1.39% | 124 |
| Nov 24, 2025 | $31.75 | $31.75 | $31.74 | $31.75 | -0.09% | 1,159 |
| Nov 21, 2025 | $31.78 | $31.78 | $31.78 | $31.78 | +3.39% | 219 |
| Nov 20, 2025 | $29.95 | $31.51 | $29.95 | $30.74 | +3.32% | 946 |
| Nov 19, 2025 | $29.75 | $29.75 | $29.75 | $29.75 | -3.38% | 276 |
| Nov 18, 2025 | $30.79 | $30.79 | $30.79 | $30.79 | -2.25% | 254 |
| Nov 17, 2025 | $31.50 | $31.50 | $31.50 | $31.50 | +8.36% | 577 |
| Nov 14, 2025 | $29.07 | $29.07 | $29.07 | $29.07 | -10.14% | 259 |
| Nov 13, 2025 | $32.35 | $32.35 | $32.35 | $32.35 | 0.00% | 0 |
| Nov 12, 2025 | $32.35 | $32.35 | $32.35 | $32.35 | -1.04% | 234 |
| Nov 11, 2025 | $32.69 | $32.69 | $32.69 | $32.69 | -0.03% | 170 |
| Nov 10, 2025 | $32.70 | $32.70 | $32.70 | $32.70 | 0.00% | 0 |
| Nov 7, 2025 | $32.70 | $32.70 | $32.70 | $32.70 | 0.00% | 0 |
| Nov 6, 2025 | $32.70 | $32.70 | $32.70 | $32.70 | 0.00% | 0 |
| Nov 5, 2025 | $32.70 | $32.70 | $32.70 | $32.70 | +1.02% | 131 |
| Nov 4, 2025 | $32.37 | $32.37 | $32.37 | $32.37 | 0.00% | 0 |
| Nov 3, 2025 | $32.37 | $32.37 | $32.37 | $32.37 | 0.00% | 0 |
| Oct 31, 2025 | $29.76 | $32.37 | $29.76 | $32.37 | -0.49% | 379 |
| Oct 30, 2025 | $32.53 | $32.53 | $32.53 | $32.53 | 0.00% | 0 |
| Oct 29, 2025 | $32.53 | $32.53 | $32.53 | $32.53 | 0.00% | 0 |
| Oct 28, 2025 | $32.53 | $32.53 | $32.53 | $32.53 | +2.49% | 147 |
| Oct 27, 2025 | $31.74 | $31.74 | $31.74 | $31.74 | 0.00% | 0 |
| Oct 24, 2025 | $31.74 | $31.74 | $31.74 | $31.74 | +5.59% | 289 |
| Oct 23, 2025 | $30.06 | $30.06 | $30.06 | $30.06 | -1.09% | 267 |
| Oct 22, 2025 | $30.39 | $30.39 | $30.39 | $30.39 | 0.00% | 0 |
| Oct 21, 2025 | $31.68 | $31.68 | $30.39 | $30.39 | -2.17% | 401 |
| Oct 20, 2025 | $31.07 | $31.07 | $31.07 | $31.07 | +3.69% | 245 |
| Oct 17, 2025 | $31.91 | $32.07 | $29.96 | $29.96 | +0.50% | 525 |
| Oct 16, 2025 | $29.81 | $29.81 | $29.81 | $29.81 | -7.39% | 290 |
| Oct 15, 2025 | $32.19 | $32.19 | $32.19 | $32.19 | 0.00% | 0 |
| Oct 14, 2025 | $32.19 | $32.19 | $32.19 | $32.19 | -3.48% | 244 |
| Oct 13, 2025 | $33.35 | $33.35 | $33.35 | $33.35 | 0.00% | 0 |
| Oct 10, 2025 | $33.35 | $33.35 | $33.35 | $33.35 | 0.00% | 0 |
| Oct 9, 2025 | $33.35 | $33.35 | $33.35 | $33.35 | 0.00% | 0 |
| Oct 8, 2025 | $33.35 | $33.35 | $33.35 | $33.35 | 0.00% | 0 |
| Oct 7, 2025 | $33.19 | $33.35 | $33.19 | $33.35 | – | 525 |
Seasonality
ASRMF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | -0.4% | -0.9% | -4.1% | 6.2% | 2.5% | 1.1% | -0.2% | -3.5% | -1.4% | 5.4% | 6.3% |
| Months up | 3 of 10 | 3 of 10 | 2 of 10 | 2 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 2 of 10 | 1 of 10 | 4 of 9 | 4 of 9 |
| 2026 | 6.4% | 2.1% | -11.3% | -14.5% | 13.6% | 0.9% | -17.7% | 0.4% | -14.8% | -3.0% | ||
| 2025 | 21.7% | -4.5% | 2.4% | 13.4% | 2.3% | -4.8% | 2.5% | 13.0% | 0.1% | -5.7% | -0.3% | 7.5% |
| 2024 | -1.2% | 3.7% | -2.9% | 12.1% | -3.3% | -3.0% | 2.6% | -8.5% | -3.4% | -7.0% | 6.2% | -10.9% |
| 2023 | 0.0% | 0.0% | 0.0% | 0.0% | 13.5% | 0.0% | -7.3% | 9.9% | -19.6% | -11.5% | 18.0% | 27.4% |
| 2022 | 0.0% | 0.0% | 0.0% | 0.0% | 0.4% | 0.0% | 0.0% | 0.0% | 0.0% | 13.0% | 0.0% | 9.9% |
| 2021 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 17.0% | -3.8% | 2.3% | 0.0% | 14.2% | 0.0% |
| 2020 | 0.0% | -6.6% | 3.0% | -41.9% | 0.4% | 36.4% | 0.0% | -12.6% | 0.0% | 0.0% | 0.0% | 35.9% |
| 2019 | 12.4% | 0.0% | 0.0% | 0.0% | 0.0% | 3.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2018 | -14.8% | 0.0% | 0.0% | -10.0% | 0.0% | -8.0% | 4.4% | 0.0% | 0.0% | 0.0% | 11.0% | -13.4% |
| 2017 | -1.8% | 1.0% | 0.0% | 0.0% | 35.1% | 0.2% | 9.5% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
See a number that looks wrong?