Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Grupo Aeroportuario del Sureste, S.A. de C.V. Common Stock (NY: ASR )

283.11 -5.58 (-1.93%)

Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	286.96	291.87	281.19	283.11	54,495	-5.58(-1.93%)
Feb 13, 2025	286.64	288.73	285.63	288.69	45,733	+1.61(+0.56%)
Feb 12, 2025	280.27	288.91	277.31	287.08	71,458	+6.07(+2.16%)
Feb 11, 2025	274.40	282.05	270.23	281.01	51,177	+7.71(+2.82%)
Feb 10, 2025	275.18	276.24	271.31	273.30	39,471	+0.89(+0.33%)
Feb 07, 2025	282.12	282.12	269.82	272.41	54,033	-6.50(-2.33%)
Feb 06, 2025	268.45	281.45	266.90	278.91	110,468	+12.04(+4.51%)
Feb 05, 2025	274.35	275.54	265.51	266.87	49,215	-5.69(-2.09%)
Feb 04, 2025	275.40	280.06	268.70	272.56	58,503	+0.09(+0.03%)
Feb 03, 2025	266.00	276.23	263.61	272.47	65,500	-2.00(-0.73%)
Jan 31, 2025	283.92	283.92	271.70	274.47	33,961	-11.34(-3.97%)
Jan 30, 2025	277.20	288.07	275.02	285.81	41,418	+7.33(+2.63%)
Jan 29, 2025	279.13	279.76	271.92	278.48	33,251	-2.43(-0.87%)
Jan 28, 2025	272.60	281.50	270.36	280.91	86,619	+6.85(+2.50%)
Jan 27, 2025	274.77	275.69	270.88	274.06	29,823	-2.79(-1.01%)
Jan 24, 2025	274.05	278.40	273.33	276.85	66,397	+0.68(+0.25%)
Jan 23, 2025	274.28	278.42	271.71	276.17	38,948	+2.99(+1.09%)
Jan 22, 2025	269.00	275.30	269.00	273.18	57,863	+2.07(+0.76%)
Jan 21, 2025	271.88	274.47	267.93	271.11	20,281	-1.62(-0.59%)
Jan 17, 2025	268.42	276.44	268.42	272.73	44,605	+5.06(+1.89%)
Jan 16, 2025	268.60	271.93	266.18	267.67	43,716	-2.56(-0.95%)
Jan 15, 2025	266.00	270.23	264.00	270.23	59,177	+5.17(+1.95%)
Jan 14, 2025	259.65	266.01	259.65	265.06	56,700	+5.52(+2.13%)
Jan 13, 2025	258.62	261.13	255.90	259.54	51,881	+1.07(+0.41%)
Jan 10, 2025	258.13	260.00	256.05	258.47	49,336	-2.18(-0.84%)
Jan 08, 2025	267.00	267.00	260.49	260.65	54,336	-6.81(-2.55%)
Jan 07, 2025	261.49	267.46	261.49	267.46	62,772	+4.51(+1.72%)
Jan 06, 2025	258.25	266.06	253.30	262.95	104,215	+7.68(+3.01%)
Jan 03, 2025	258.67	260.45	251.58	255.27	52,872	-4.23(-1.63%)
Jan 02, 2025	257.00	263.04	256.56	259.50	96,039	+1.87(+0.73%)
Dec 31, 2024				257.63	0	-1.80(-0.69%)
Dec 30, 2024	262.15	262.15	255.48	259.43	52,623	-3.74(-1.42%)
Dec 27, 2024	265.08	267.76	262.09	263.17	27,614	-1.94(-0.73%)
Dec 26, 2024	264.62	265.40	263.44	265.11	21,361	-0.69(-0.26%)
Dec 24, 2024	265.01	266.13	263.36	265.80	13,468	+1.81(+0.69%)
Dec 23, 2024	262.63	263.99	258.42	263.99	23,831	+1.36(+0.52%)
Dec 20, 2024	263.02	267.07	261.89	262.63	78,465	-0.81(-0.31%)
Dec 19, 2024	272.69	272.69	260.63	263.44	35,458	-6.10(-2.26%)
Dec 18, 2024	275.99	276.50	266.76	269.54	98,597	-4.09(-1.49%)
Dec 17, 2024	275.50	278.77	273.63	273.63	84,433	-3.29(-1.19%)
Dec 16, 2024	275.36	278.23	268.68	276.92	111,177	+4.33(+1.59%)
Dec 13, 2024	259.67	272.59	258.67	272.59	71,902	+13.56(+5.23%)
Dec 12, 2024	263.33	265.15	258.00	259.03	39,967	-6.86(-2.58%)
Dec 11, 2024	264.17	266.34	261.39	265.89	51,176	-0.07(-0.03%)
Dec 10, 2024	265.99	266.61	261.71	265.96	31,163	+1.98(+0.75%)
Dec 09, 2024	267.74	270.90	263.98	263.98	36,043	-0.61(-0.23%)
Dec 06, 2024	267.24	268.76	264.59	264.59	29,852	-2.86(-1.07%)
Dec 05, 2024	259.79	269.55	259.79	267.45	43,591	+6.67(+2.56%)
Dec 04, 2024	259.15	263.52	257.41	260.78	73,600	+1.55(+0.60%)
Dec 03, 2024	254.65	259.23	254.24	259.23	41,564	+3.75(+1.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Grupo Aeroportuario del Sureste, S.A. de C.V. Common Stock (NY: ASR )

Historical Prices