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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $22.96 | $24.50 | $21.99 | $22.28 | -2.96% | 1,523 |
| Sep 2026 | $24.59 | $26.85 | $22.59 | $22.96 | -14.77% | 2,595 |
| Aug 2026 | $28.85 | $28.85 | $25.34 | $26.94 | +0.37% | 61,235 |
| Jul 2026 | $29.36 | $33.15 | $25.98 | $26.84 | -17.67% | 9,025 |
| Jun 2026 | $32.32 | $33.15 | $26.48 | $32.60 | +0.87% | 8,612 |
| May 2026 | $28.51 | $32.87 | $28.51 | $32.32 | +13.36% | 4,382 |
| Apr 2026 | $36.14 | $37.34 | $28.39 | $28.51 | -14.51% | 6,556 |
| Mar 2026 | $37.49 | $37.65 | $30.36 | $33.35 | -11.30% | 4,970 |
| Feb 2026 | $36.83 | $39.95 | $35.00 | $37.60 | +2.09% | 9,098 |
| Jan 2026 | $34.60 | $36.89 | $31.11 | $36.83 | +6.45% | 7,559 |
| Dec 2025 | $32.19 | $35.40 | $29.20 | $34.60 | +7.49% | 5,768 |
| Nov 2025 | $32.37 | $32.70 | $29.07 | $32.19 | -0.56% | 4,349 |
| Oct 2025 | $31.70 | $33.35 | $29.76 | $32.37 | -5.68% | 3,868 |
| Sep 2025 | $33.00 | $36.60 | $31.86 | $34.32 | -0.09% | 6,964 |
| Aug 2025 | $30.40 | $34.35 | $29.95 | $34.35 | +12.99% | 17,908 |
| Jul 2025 | $29.65 | $33.85 | $29.41 | $30.40 | +2.53% | 5,818 |
| Jun 2025 | $33.50 | $34.22 | $29.65 | $29.65 | -4.85% | 6,873 |
| May 2025 | $34.38 | $36.71 | $31.16 | $31.16 | -5.35% | 5,421 |
| Apr 2025 | $29.04 | $33.06 | $23.95 | $32.92 | +13.36% | 4,628 |
| Mar 2025 | $28.36 | $29.05 | $24.46 | $29.04 | +2.40% | 1,499 |
| Feb 2025 | $28.35 | $30.17 | $27.00 | $28.36 | -4.54% | 3,823 |
| Jan 2025 | $24.41 | $29.71 | $24.41 | $29.71 | +21.71% | 2,832 |
| Dec 2024 | $26.24 | $29.09 | $24.41 | $24.41 | -10.88% | 7,075 |
| Nov 2024 | $25.80 | $28.14 | $25.80 | $27.39 | +6.16% | 1,607 |
| Oct 2024 | $27.75 | $30.05 | $25.80 | $25.80 | -7.03% | 5,463 |
| Sep 2024 | $27.99 | $30.63 | $25.14 | $27.75 | -3.44% | 3,300 |
| Aug 2024 | $31.40 | $31.40 | $26.18 | $28.74 | -8.47% | 7,500 |
| Jul 2024 | $30.61 | $31.40 | $30.23 | $31.40 | +2.58% | 700 |
| Jun 2024 | $31.10 | $34.89 | $29.21 | $30.61 | -4.67% | 4,100 |
| May 2024 | $33.86 | $35.52 | $32.11 | $32.11 | -5.17% | 2,300 |
| Apr 2024 | $30.21 | $33.86 | $29.21 | $33.86 | +12.08% | 3,700 |
| Mar 2024 | $31.12 | $32.70 | $28.37 | $30.21 | -2.92% | 5,100 |
| Feb 2024 | $30.00 | $31.61 | $27.99 | $31.12 | +3.73% | 11,500 |
| Jan 2024 | $30.35 | $30.35 | $25.99 | $30.00 | -1.15% | 6,400 |
| Dec 2023 | $24.54 | $30.35 | $21.21 | $30.35 | +27.36% | 32,100 |
| Nov 2023 | $20.99 | $25.48 | $20.94 | $23.83 | +15.18% | 39,000 |
| Oct 2023 | $23.39 | $23.39 | $18.44 | $20.69 | -11.54% | 158,200 |
| Sep 2023 | $29.09 | $29.09 | $23.16 | $23.39 | -19.62% | 35,100 |
| Aug 2023 | $26.48 | $29.10 | $26.26 | $29.10 | +9.89% | 2,100 |
| Jul 2023 | $28.55 | $28.55 | $24.40 | $26.48 | -7.25% | 3,100 |
| Jun 2023 | $28.55 | $28.55 | $28.55 | $28.55 | 0.00% | 500 |
| May 2023 | $25.20 | $28.55 | $25.20 | $28.55 | +13.29% | 2,200 |
| Apr 2023 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | 2,600 |
| Mar 2023 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | 13,800 |
| Feb 2023 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | 16,000 |
| Jan 2023 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | 5,200 |
| Dec 2022 | $22.93 | $25.20 | $22.93 | $25.20 | +9.90% | 9,700 |
| Nov 2022 | $22.93 | $22.93 | $22.93 | $22.93 | 0.00% | 300 |
| Oct 2022 | $20.30 | $22.93 | $20.30 | $22.93 | +12.96% | 21,300 |
| Sep 2022 | $20.30 | $20.30 | $20.30 | $20.30 | 0.00% | 300 |
| Aug 2022 | $20.30 | $20.30 | $20.30 | $20.30 | 0.00% | 2,300 |
| Jul 2022 | $20.30 | $20.30 | $20.30 | $20.30 | 0.00% | 0 |
| Jun 2022 | $20.30 | $20.30 | $20.30 | $20.30 | 0.00% | 1,200 |
| May 2022 | $20.30 | $20.30 | $20.30 | $20.30 | 0.00% | 700 |
| Apr 2022 | $20.30 | $20.30 | $20.30 | $20.30 | 0.00% | 0 |
| Mar 2022 | $20.30 | $20.30 | $20.30 | $20.30 | 0.00% | 0 |
| Feb 2022 | $20.30 | $20.30 | $20.30 | $20.30 | 0.00% | 0 |
| Jan 2022 | $20.30 | $20.30 | $20.30 | $20.30 | 0.00% | 0 |
| Dec 2021 | $20.30 | $20.30 | $20.30 | $20.30 | 0.00% | 0 |
| Nov 2021 | $17.78 | $20.30 | $17.78 | $20.30 | +14.17% | 100 |
| Oct 2021 | $17.78 | $17.78 | $17.78 | $17.78 | 0.00% | 0 |
| Sep 2021 | $17.78 | $17.78 | $17.78 | $17.78 | 0.00% | 0 |
| Aug 2021 | $18.48 | $18.48 | $17.78 | $17.78 | -3.79% | 600 |
| Jul 2021 | $15.80 | $18.48 | $15.80 | $18.48 | +16.96% | 300 |
| Jun 2021 | $15.80 | $15.80 | $15.80 | $15.80 | 0.00% | 0 |
| May 2021 | $15.80 | $15.80 | $15.80 | $15.80 | 0.00% | 3,500 |
| Apr 2021 | $15.80 | $15.80 | $15.80 | $15.80 | 0.00% | 0 |
| Mar 2021 | $15.80 | $15.80 | $15.80 | $15.80 | 0.00% | 0 |
| Feb 2021 | $15.80 | $15.80 | $15.80 | $15.80 | 0.00% | 0 |
| Jan 2021 | $15.80 | $15.80 | $15.80 | $15.80 | 0.00% | 0 |
| Dec 2020 | $11.63 | $15.80 | $11.63 | $15.80 | +35.86% | 300 |
| Nov 2020 | $11.63 | $11.63 | $11.63 | $11.63 | 0.00% | 0 |
| Oct 2020 | $11.63 | $11.63 | $11.63 | $11.63 | 0.00% | 0 |
| Sep 2020 | $11.63 | $11.63 | $11.63 | $11.63 | 0.00% | 0 |
| Aug 2020 | $13.30 | $13.30 | $11.63 | $11.63 | -12.56% | 1,000 |
| Jul 2020 | $13.30 | $13.30 | $9.75 | $13.30 | 0.00% | 25,500 |
| Jun 2020 | $9.75 | $13.30 | $9.75 | $13.30 | +36.41% | 10,000 |
| May 2020 | $9.71 | $9.75 | $9.71 | $9.75 | +0.41% | 600 |
| Apr 2020 | $16.70 | $16.70 | $9.71 | $9.71 | -41.86% | 1,100 |
| Mar 2020 | $16.22 | $16.70 | $16.22 | $16.70 | +2.96% | 400 |
| Feb 2020 | $17.37 | $19.70 | $16.22 | $16.22 | -6.62% | 3,400 |
| Jan 2020 | $17.37 | $17.37 | $17.37 | $17.37 | 0.00% | 0 |
| Dec 2019 | $17.37 | $17.37 | $17.37 | $17.37 | 0.00% | 0 |
| Nov 2019 | $17.37 | $17.37 | $17.37 | $17.37 | 0.00% | 0 |
| Oct 2019 | $17.37 | $17.37 | $17.37 | $17.37 | 0.00% | 0 |
| Sep 2019 | $17.37 | $17.37 | $17.37 | $17.37 | 0.00% | 0 |
| Aug 2019 | $17.37 | $17.37 | $17.37 | $17.37 | 0.00% | 0 |
| Jul 2019 | $17.37 | $17.37 | $17.37 | $17.37 | 0.00% | 0 |
| Jun 2019 | $17.37 | $17.37 | $17.37 | $17.37 | 0.00% | 0 |
| May 2019 | $17.37 | $17.37 | $17.37 | $17.37 | 0.00% | 0 |
| Apr 2019 | $17.37 | $17.37 | $17.37 | $17.37 | 0.00% | 0 |
| Mar 2019 | $17.37 | $17.37 | $17.37 | $17.37 | 0.00% | 900 |
| Feb 2019 | $17.37 | $17.37 | $17.37 | $17.37 | 0.00% | 0 |
| Jan 2019 | $15.45 | $17.55 | $15.45 | $17.37 | +12.43% | 2,900 |
| Dec 2018 | $17.85 | $17.85 | $15.45 | $15.45 | -13.45% | 2,300 |
| Nov 2018 | $16.08 | $17.85 | $16.08 | $17.85 | +11.01% | 3,200 |
| Oct 2018 | $16.08 | $16.08 | $16.08 | $16.08 | 0.00% | 0 |
| Sep 2018 | $16.08 | $16.08 | $16.08 | $16.08 | 0.00% | 0 |
| Aug 2018 | $16.08 | $16.08 | $16.08 | $16.08 | 0.00% | 0 |
| Jul 2018 | $15.40 | $16.08 | $15.40 | $16.08 | +4.42% | 200 |
| Jun 2018 | $16.78 | $16.78 | $15.40 | $15.40 | -8.22% | 600 |
| May 2018 | $16.78 | $16.78 | $16.78 | $16.78 | 0.00% | 0 |
| Apr 2018 | $16.78 | $16.78 | $16.78 | $16.78 | -10.03% | 5,000 |
| Mar 2018 | $18.65 | $18.65 | $18.65 | $18.65 | 0.00% | 900 |
| Feb 2018 | $18.65 | $18.65 | $18.65 | $18.65 | 0.00% | 0 |
| Jan 2018 | $21.88 | $21.88 | $18.65 | $18.65 | -14.76% | 300 |
| Dec 2017 | $21.88 | $21.88 | $21.88 | $21.88 | 0.00% | 0 |
| Nov 2017 | $21.88 | $21.88 | $21.88 | $21.88 | 0.00% | 0 |
| Oct 2017 | $21.88 | $21.88 | $21.88 | $21.88 | 0.00% | 0 |
| Sep 2017 | $21.88 | $21.88 | $21.88 | $21.88 | 0.00% | 0 |
| Aug 2017 | $21.88 | $21.88 | $21.88 | $21.88 | 0.00% | 0 |
| Jul 2017 | $19.99 | $21.88 | $19.99 | $21.88 | +9.45% | 300 |
| Jun 2017 | $19.99 | $19.99 | $19.99 | $19.99 | 0.00% | 0 |
| May 2017 | $14.80 | $19.99 | $14.80 | $19.99 | +35.07% | 5,000 |
| Apr 2017 | $14.80 | $14.80 | $14.80 | $14.80 | 0.00% | 4,000 |
| Mar 2017 | $14.80 | $14.80 | $14.80 | $14.80 | 0.00% | 0 |
| Feb 2017 | $14.65 | $14.80 | $14.65 | $14.80 | +1.02% | 200 |
| Jan 2017 | $14.92 | $14.92 | $14.20 | $14.65 | -1.81% | 1,000 |
| Dec 2016 | $14.96 | $14.96 | $14.92 | $14.92 | -0.27% | 2,800 |
| Nov 2016 | $14.92 | $14.96 | $14.92 | $14.96 | +0.27% | 33,500 |
| Oct 2016 | $14.92 | $14.92 | $14.92 | $14.92 | 0.00% | 0 |
| Sep 2016 | $14.92 | $14.92 | $14.92 | $14.92 | 0.00% | 0 |
| Aug 2016 | $14.92 | $14.92 | $14.92 | $14.92 | 0.00% | 0 |
| Jul 2016 | $14.92 | $14.92 | $14.92 | $14.92 | 0.00% | 3,500 |
| Jun 2016 | $14.20 | $14.92 | $14.20 | $14.92 | +5.07% | 3,100 |
| May 2016 | $14.20 | $14.20 | $14.20 | $14.20 | 0.00% | 0 |
| Apr 2016 | $14.20 | $14.20 | $14.20 | $14.20 | 0.00% | 0 |
| Mar 2016 | $13.98 | $14.20 | $13.98 | $14.20 | +1.57% | 1,200 |
| Feb 2016 | $12.58 | $13.98 | $12.58 | $13.98 | +11.13% | 1,500 |
| Jan 2016 | $16.52 | $16.52 | $12.58 | $12.58 | -23.85% | 2,300 |
| Dec 2015 | $16.52 | $16.52 | $16.52 | $16.52 | 0.00% | 0 |
| Nov 2015 | $16.52 | $16.52 | $16.52 | $16.52 | 0.00% | 0 |
| Oct 2015 | $14.86 | $16.52 | $14.86 | $16.52 | +11.17% | 800 |
| Sep 2015 | $15.60 | $15.84 | $14.86 | $14.86 | -4.74% | 179,300 |
| Aug 2015 | $14.50 | $15.60 | $14.50 | $15.60 | +7.59% | 5,000 |
| Jul 2015 | $14.37 | $14.50 | $14.37 | $14.50 | +0.90% | 1,000 |
| Jun 2015 | $13.45 | $14.37 | $13.45 | $14.37 | +6.84% | 700 |
| May 2015 | $13.45 | $13.45 | $13.45 | $13.45 | 0.00% | 0 |
| Apr 2015 | $13.45 | $13.45 | $13.45 | $13.45 | 0.00% | 0 |
| Mar 2015 | $13.63 | $13.69 | $13.45 | $13.45 | -1.32% | 1,600 |
| Feb 2015 | $13.57 | $13.63 | $13.57 | $13.63 | +0.44% | 3,200 |
| Jan 2015 | $11.82 | $13.57 | $11.82 | $13.57 | +14.81% | 1,200 |
| Dec 2014 | $11.82 | $11.82 | $11.82 | $11.82 | 0.00% | 0 |
| Nov 2014 | $11.82 | $11.82 | $11.82 | $11.82 | 0.00% | 0 |
| Oct 2014 | $13.23 | $13.23 | $11.82 | $11.82 | -10.66% | 500 |
| Sep 2014 | $12.91 | $13.23 | $12.91 | $13.23 | +2.48% | 1,100 |
| Aug 2014 | $12.86 | $12.91 | $12.86 | $12.91 | +0.39% | 90,100 |
| Jul 2014 | $12.86 | $12.86 | $12.86 | $12.86 | 0.00% | 0 |
| Jun 2014 | $12.86 | $12.86 | $12.86 | $12.86 | 0.00% | 0 |
| May 2014 | $11.71 | $12.86 | $11.71 | $12.86 | +9.82% | 21,700 |
| Apr 2014 | $11.71 | $11.71 | $11.71 | $11.71 | 0.00% | 0 |
| Mar 2014 | $11.25 | $11.71 | $11.25 | $11.71 | +4.09% | 2,000 |
| Feb 2014 | $11.12 | $11.25 | $11.12 | $11.25 | -7.41% | 2,100 |
| Jan 2014 | $12.15 | $12.15 | $12.15 | $12.15 | 0.00% | 0 |
| Dec 2013 | $12.15 | $12.15 | $12.15 | $12.15 | 0.00% | 0 |
| Nov 2013 | $12.15 | $12.15 | $12.15 | $12.15 | +2.79% | 400 |
| Oct 2013 | $11.82 | $11.82 | $11.82 | $11.82 | 0.00% | 0 |
| Sep 2013 | $11.82 | $11.82 | $11.82 | $11.82 | – | 0 |
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?