Skip to main content
Corporación América Airports S.A. (CAAP)
NYSE: CAAP · Real-Time Price · USD
18.88
+0.24 (1.29%)
Dec 20, 2024, 4:00 PM EST - Market closed

CAAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 202415.1115.3914.9815.3515.351.59%167,726
Aug 22, 202414.5315.3014.0015.1115.11-4.25%477,082
Aug 21, 202416.0116.0115.5715.7815.78-1.31%172,819
Aug 20, 202416.4216.7015.9515.9915.99-2.38%125,447
Aug 19, 202416.1516.4415.9516.3816.381.80%133,373
Aug 16, 202416.0416.2715.9716.0916.090.75%103,476
Aug 15, 202415.7016.0615.6115.9715.972.57%110,357
Aug 14, 202415.4815.7315.4015.5715.570.78%62,507
Aug 13, 202415.3015.4915.1015.4515.451.51%78,964
Aug 12, 202415.2115.6315.1615.2215.22-0.26%82,555
Aug 9, 202414.9915.2814.9015.2615.262.07%271,131
Aug 8, 202414.1314.9814.1314.9514.956.03%120,402
Aug 7, 202414.2414.6014.0214.1014.10-0.35%336,978
Aug 6, 202414.5714.6214.0914.1514.15-2.14%215,467
Aug 5, 202414.5814.7313.9714.4614.46-4.55%208,804
Aug 2, 202415.9016.0315.0215.1515.15-4.96%238,915
Aug 1, 202415.9116.4915.6615.9415.940.38%238,884