Skip to main content
Corporación América Airports S.A. (CAAP)
NYSE: CAAP · Real-Time Price · USD
18.33
-0.21 (-1.13%)
Jan 17, 2025, 4:00 PM EST - Market closed

CAAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202518.6318.9018.3118.3318.33-1.13%195,690
Jan 16, 202519.3019.3018.4218.5418.54-4.04%134,875
Jan 15, 202519.4319.4619.2119.3219.321.05%74,385
Jan 14, 202518.6819.1818.6519.1219.122.74%112,259
Jan 13, 202518.4018.8218.1918.6118.61-1.12%97,827
Jan 10, 202519.2019.2818.4418.8218.82-2.74%136,724
Jan 8, 202519.3619.5518.9519.3519.35-0.15%163,955
Jan 7, 202519.9120.0019.3419.3819.38-2.02%112,272
Jan 6, 202519.3019.8819.2419.7819.783.45%189,993
Jan 3, 202519.2519.3418.8619.1219.12-0.73%112,315
Jan 2, 202518.7520.0618.7519.2619.263.22%211,670
Dec 31, 202418.7719.0718.6118.6618.66-0.64%144,011
Dec 30, 202418.7618.9418.6418.7818.78-0.58%114,723
Dec 27, 202418.9819.2018.8818.8918.89-0.68%134,941
Dec 26, 202418.9819.1118.8319.0219.020.16%101,587
Dec 24, 202419.0419.1518.9118.9918.990.48%62,526
Dec 23, 202418.9119.2418.9018.9018.900.11%132,563
Dec 20, 202418.4319.1618.4118.8818.881.29%235,127
Dec 19, 202419.0519.3618.6218.6418.64-1.11%120,452
Dec 18, 202420.4120.4618.8518.8518.85-7.23%219,105
Dec 17, 202420.3720.6519.9920.3220.32-1.69%192,536
Dec 16, 202420.4020.7920.2420.6720.671.67%179,849
Dec 13, 202420.3520.4019.8620.3320.330.54%221,174
Dec 12, 202420.2420.4319.9220.2220.22-0.34%235,982
Dec 11, 202419.8920.5019.7220.2920.292.37%315,591
Dec 10, 202419.7919.9219.3619.8219.820.35%146,562
Dec 9, 202419.8920.2619.5719.7519.750.41%208,216
Dec 6, 202419.7619.8219.4219.6719.67-0.41%147,209
Dec 5, 202418.7619.8118.7619.7519.755.28%267,536
Dec 4, 202418.7218.9018.5618.7618.76-0.32%129,602
Dec 3, 202418.3918.8518.3618.8218.822.12%186,265
Dec 2, 202418.7418.8718.4318.4318.43-2.49%146,249
Nov 29, 202418.5818.9618.5518.9018.902.05%97,604
Nov 27, 202419.0519.1318.4918.5218.52-2.32%97,589
Nov 26, 202418.6718.9818.5718.9618.961.28%199,372
Nov 25, 202418.9119.0618.5718.7218.72-0.16%251,499
Nov 22, 202417.8419.0217.7818.7518.754.22%208,368
Nov 21, 202418.7718.9617.6717.9917.99-7.27%444,675
Nov 20, 202419.7119.8819.0619.4019.40-1.57%235,204
Nov 19, 202418.8619.9818.5919.7119.713.52%436,747
Nov 18, 202418.7219.3418.6219.0419.041.22%250,298
Nov 15, 202419.6019.6118.7818.8118.81-3.49%116,176
Nov 14, 202418.9419.7118.8719.4919.492.90%193,885
Nov 13, 202419.0719.2518.8118.9418.94-1.04%103,348
Nov 12, 202418.7719.2718.6919.1419.141.54%145,068
Nov 11, 202418.9519.2318.7318.8518.85-0.26%135,473
Nov 8, 202419.1519.1518.8218.9018.90-1.56%101,212
Nov 7, 202419.1419.6619.1219.2019.200.58%203,678
Nov 6, 202419.3719.9518.9719.0919.09-0.05%251,988
Nov 5, 202418.8119.1218.6819.1019.101.70%126,898
Nov 4, 202418.4019.1318.4018.7818.782.18%104,895
Nov 1, 202418.9419.3118.3418.3818.38-2.70%252,891
Oct 31, 202418.7419.1018.6718.8918.890.16%96,486
Oct 30, 202418.7319.0018.5118.8618.860.59%48,013
Oct 29, 202418.9619.2218.7518.7518.75-1.21%64,527
Oct 28, 202418.7519.0518.7018.9818.981.28%76,222
Oct 25, 202418.3418.7618.2418.7418.742.68%73,152
Oct 24, 202417.5518.2517.5418.2518.254.29%71,297
Oct 23, 202417.6017.7317.4317.5017.50-0.68%114,653
Oct 22, 202417.9218.0417.5017.6217.62-2.00%108,335
Oct 21, 202418.5018.5017.8417.9817.98-2.39%108,152
Oct 18, 202418.3218.5718.2718.4218.421.38%99,256
Oct 17, 202418.1818.4318.0818.1718.17-0.11%39,212
Oct 16, 202418.4518.5218.0618.1918.19-0.49%67,495
Oct 15, 202418.6018.6718.1318.2818.28-2.14%72,917
Oct 14, 202418.9018.9518.6218.6818.68-1.06%86,392
Oct 11, 202418.8919.3118.8118.8818.880.21%164,937
Oct 10, 202418.0318.8618.0018.8418.844.84%137,799
Oct 9, 202417.4418.0017.3917.9717.973.22%96,274
Oct 8, 202417.4817.5017.1517.4117.41-0.80%101,744
Oct 7, 202417.7017.7317.3317.5517.55-1.07%87,554
Oct 4, 202417.5417.8417.3817.7417.742.37%57,922
Oct 3, 202417.3817.5417.1417.3317.33-1.08%115,458
Oct 2, 202417.4917.6217.3417.5217.520.29%53,930
Oct 1, 202417.3817.6017.1217.4717.470.06%106,579
Sep 30, 202417.8717.8717.1517.4617.46-2.95%196,561
Sep 27, 202418.3918.3917.9617.9917.99-1.48%88,835
Sep 26, 202417.8318.4517.8318.2618.263.69%175,370
Sep 25, 202417.8117.8817.5917.6117.61-1.12%72,914
Sep 24, 202417.5717.8417.3517.8117.812.30%108,055
Sep 23, 202417.9517.9517.3217.4117.41-2.36%115,248
Sep 20, 202417.8617.8917.4617.8317.830.51%166,510
Sep 19, 202417.5118.0817.5017.7417.742.90%144,200
Sep 18, 202417.2917.4717.1317.2417.24-0.17%146,547
Sep 17, 202417.3617.3617.0417.2717.27-135,409
Sep 16, 202417.0517.4317.0117.2717.271.17%86,805
Sep 13, 202416.7517.0916.5317.0717.072.52%87,433
Sep 12, 202415.9516.8315.8616.6516.654.98%219,592
Sep 11, 202414.8215.9014.8015.8615.867.09%198,191
Sep 10, 202414.8814.9014.7414.8114.810.20%151,955
Sep 9, 202414.7414.9414.6914.7814.78-0.14%157,381
Sep 6, 202414.7514.8814.6414.8014.800.34%187,249
Sep 5, 202414.5214.7814.4314.7514.751.30%165,209
Sep 4, 202414.2214.6214.1314.5614.561.53%273,924
Sep 3, 202414.6114.7814.1214.3414.34-4.78%575,916
Aug 30, 202415.3015.7015.0215.0615.06-1.38%352,356
Aug 29, 202415.0115.3515.0015.2715.272.00%118,005
Aug 28, 202415.0015.0414.9014.9714.97-0.13%88,713
Aug 27, 202415.1415.2414.9614.9914.99-1.06%99,048
Aug 26, 202415.4115.4715.1115.1515.15-1.30%127,723