Corporación América Airports S.A. (CAAP)
NYSE: CAAP · Real-Time Price · USD
18.03
+0.37 (2.10%)
At close: Oct 13, 2025, 4:00 PM EDT
18.03
0.00 (0.00%)
After-hours: Oct 13, 2025, 7:00 PM EDT
CAAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 17.59 | 18.20 | 17.59 | 18.03 | 18.03 | 2.10% | 163,577 |
| Oct 10, 2025 | 18.05 | 18.14 | 17.49 | 17.66 | 17.66 | -2.00% | 168,701 |
| Oct 9, 2025 | 17.67 | 18.18 | 17.48 | 18.02 | 18.02 | 2.21% | 185,605 |
| Oct 8, 2025 | 17.54 | 17.77 | 17.36 | 17.63 | 17.63 | 0.80% | 144,307 |
| Oct 7, 2025 | 17.64 | 17.74 | 17.39 | 17.49 | 17.49 | -0.57% | 161,000 |
| Oct 6, 2025 | 17.91 | 18.02 | 17.53 | 17.59 | 17.59 | -1.62% | 168,556 |
| Oct 3, 2025 | 17.76 | 17.94 | 17.59 | 17.88 | 17.88 | 0.85% | 161,648 |
| Oct 2, 2025 | 17.85 | 17.99 | 17.47 | 17.73 | 17.73 | - | 204,681 |
| Oct 1, 2025 | 17.94 | 18.20 | 17.67 | 17.73 | 17.73 | -2.15% | 280,366 |
| Sep 30, 2025 | 18.41 | 18.85 | 18.02 | 18.12 | 18.12 | -1.58% | 613,898 |
| Sep 29, 2025 | 18.85 | 18.85 | 18.35 | 18.41 | 18.41 | -1.66% | 293,526 |
| Sep 26, 2025 | 18.86 | 19.24 | 18.54 | 18.72 | 18.72 | -0.27% | 533,790 |
| Sep 25, 2025 | 19.00 | 19.13 | 18.69 | 18.77 | 18.77 | -1.88% | 367,356 |
| Sep 24, 2025 | 19.39 | 19.92 | 19.08 | 19.13 | 19.13 | 2.03% | 358,589 |
| Sep 23, 2025 | 18.90 | 19.11 | 18.72 | 18.75 | 18.75 | -0.74% | 206,857 |
| Sep 22, 2025 | 18.88 | 19.00 | 18.51 | 18.89 | 18.89 | 4.94% | 536,204 |
| Sep 19, 2025 | 18.16 | 18.32 | 17.90 | 18.00 | 18.00 | -1.59% | 319,980 |
| Sep 18, 2025 | 18.81 | 18.89 | 18.17 | 18.29 | 18.29 | -2.71% | 352,279 |
| Sep 17, 2025 | 19.23 | 19.26 | 18.73 | 18.80 | 18.80 | -1.62% | 159,585 |
| Sep 16, 2025 | 19.27 | 19.50 | 19.09 | 19.11 | 19.11 | -0.83% | 112,561 |
| Sep 15, 2025 | 19.40 | 19.69 | 19.25 | 19.27 | 19.27 | -0.41% | 186,879 |
| Sep 12, 2025 | 20.02 | 20.10 | 19.31 | 19.35 | 19.35 | -3.10% | 159,734 |
| Sep 11, 2025 | 19.97 | 20.27 | 19.74 | 19.97 | 19.97 | -0.60% | 116,131 |
| Sep 10, 2025 | 19.14 | 20.47 | 19.14 | 20.09 | 20.09 | 6.07% | 297,178 |
| Sep 9, 2025 | 18.99 | 19.58 | 18.87 | 18.94 | 18.94 | -0.11% | 440,698 |
| Sep 8, 2025 | 19.69 | 19.88 | 18.82 | 18.96 | 18.96 | -11.53% | 677,969 |
| Sep 5, 2025 | 21.18 | 21.43 | 20.90 | 21.43 | 21.43 | 1.90% | 205,063 |
| Sep 4, 2025 | 21.01 | 21.18 | 20.81 | 21.03 | 21.03 | - | 116,881 |
| Sep 3, 2025 | 21.20 | 21.46 | 20.90 | 21.03 | 21.03 | -0.71% | 151,491 |
| Sep 2, 2025 | 21.30 | 21.49 | 20.96 | 21.18 | 21.18 | -1.53% | 166,776 |
| Aug 29, 2025 | 21.77 | 21.78 | 21.34 | 21.51 | 21.51 | -1.24% | 78,295 |
| Aug 28, 2025 | 20.85 | 21.96 | 20.80 | 21.78 | 21.78 | 4.96% | 153,475 |
| Aug 27, 2025 | 20.79 | 20.95 | 20.55 | 20.75 | 20.75 | -0.72% | 156,460 |
| Aug 26, 2025 | 20.83 | 21.14 | 20.52 | 20.90 | 20.90 | 0.34% | 273,066 |
| Aug 25, 2025 | 21.75 | 21.83 | 20.29 | 20.83 | 20.83 | -3.83% | 370,298 |
| Aug 22, 2025 | 22.41 | 22.62 | 21.41 | 21.66 | 21.66 | -2.61% | 393,354 |
| Aug 21, 2025 | 21.14 | 22.85 | 20.46 | 22.24 | 22.24 | 6.87% | 272,614 |
| Aug 20, 2025 | 20.92 | 21.17 | 20.64 | 20.81 | 20.81 | 0.19% | 122,486 |
| Aug 19, 2025 | 21.47 | 21.62 | 20.57 | 20.77 | 20.77 | -3.31% | 89,904 |
| Aug 18, 2025 | 21.33 | 21.61 | 21.25 | 21.48 | 21.48 | 0.56% | 41,521 |
| Aug 15, 2025 | 21.30 | 21.38 | 20.43 | 21.36 | 21.36 | 0.66% | 35,514 |
| Aug 14, 2025 | 21.61 | 21.65 | 21.22 | 21.22 | 21.22 | -2.62% | 42,089 |
| Aug 13, 2025 | 21.72 | 21.94 | 21.54 | 21.79 | 21.79 | 0.97% | 72,486 |
| Aug 12, 2025 | 21.22 | 21.67 | 21.04 | 21.58 | 21.58 | 1.94% | 85,178 |
| Aug 11, 2025 | 20.97 | 21.27 | 20.91 | 21.17 | 21.17 | 0.95% | 67,163 |
| Aug 8, 2025 | 21.07 | 21.07 | 20.85 | 20.97 | 20.97 | -0.14% | 56,787 |
| Aug 7, 2025 | 20.94 | 21.00 | 20.53 | 21.00 | 21.00 | 0.91% | 70,352 |
| Aug 6, 2025 | 20.32 | 20.87 | 20.28 | 20.81 | 20.81 | 2.56% | 67,105 |
| Aug 5, 2025 | 20.01 | 20.34 | 19.90 | 20.29 | 20.29 | 1.55% | 73,906 |
| Aug 4, 2025 | 19.58 | 20.05 | 19.58 | 19.98 | 19.98 | 2.25% | 55,158 |