Corporación América Airports S.A. (CAAP)
NYSE: CAAP · Real-Time Price · USD
20.98
+0.05 (0.24%)
At close: May 28, 2025, 4:00 PM
20.98
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
CAAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 20.84 | 21.17 | 20.61 | 20.98 | 20.98 | 0.24% | 152,187 |
| May 27, 2025 | 21.30 | 21.30 | 20.78 | 20.93 | 20.93 | -1.23% | 129,548 |
| May 23, 2025 | 20.45 | 21.65 | 19.69 | 21.19 | 21.19 | -2.53% | 260,353 |
| May 22, 2025 | 21.70 | 21.80 | 21.41 | 21.74 | 21.74 | 1.78% | 215,065 |
| May 21, 2025 | 21.64 | 21.86 | 21.30 | 21.36 | 21.36 | -2.20% | 130,015 |
| May 20, 2025 | 21.75 | 22.09 | 21.72 | 21.84 | 21.84 | -0.36% | 129,954 |
| May 19, 2025 | 21.36 | 22.10 | 21.32 | 21.92 | 21.92 | 2.14% | 275,273 |
| May 16, 2025 | 21.51 | 21.61 | 20.77 | 21.46 | 21.46 | -0.23% | 215,367 |
| May 15, 2025 | 21.67 | 21.92 | 21.30 | 21.51 | 21.51 | -1.24% | 96,956 |
| May 14, 2025 | 21.87 | 22.00 | 21.71 | 21.78 | 21.78 | -0.41% | 102,925 |
| May 13, 2025 | 21.25 | 22.13 | 21.15 | 21.87 | 21.87 | 3.26% | 220,143 |
| May 12, 2025 | 21.65 | 21.79 | 20.50 | 21.18 | 21.18 | 1.10% | 228,816 |
| May 9, 2025 | 20.25 | 21.00 | 20.08 | 20.95 | 20.95 | 3.15% | 325,454 |
| May 8, 2025 | 20.20 | 20.59 | 19.96 | 20.31 | 20.31 | 1.30% | 142,225 |
| May 7, 2025 | 19.87 | 20.34 | 19.70 | 20.05 | 20.05 | 1.16% | 134,149 |
| May 6, 2025 | 19.19 | 19.82 | 19.04 | 19.82 | 19.82 | 2.43% | 141,046 |
| May 5, 2025 | 19.38 | 19.57 | 19.15 | 19.35 | 19.35 | -0.87% | 106,936 |
| May 2, 2025 | 19.47 | 19.84 | 19.27 | 19.52 | 19.52 | 1.61% | 76,064 |
| May 1, 2025 | 19.49 | 19.59 | 18.99 | 19.21 | 19.21 | -1.23% | 59,923 |
| Apr 30, 2025 | 19.21 | 19.89 | 18.80 | 19.45 | 19.45 | -0.15% | 76,959 |
| Apr 29, 2025 | 19.71 | 19.82 | 19.41 | 19.48 | 19.48 | -1.86% | 113,968 |
| Apr 28, 2025 | 19.98 | 19.99 | 19.51 | 19.85 | 19.85 | 2.64% | 133,909 |
| Apr 25, 2025 | 19.01 | 19.54 | 18.94 | 19.34 | 19.34 | 0.94% | 68,487 |
| Apr 24, 2025 | 18.75 | 19.35 | 18.75 | 19.16 | 19.16 | 2.30% | 76,385 |
| Apr 23, 2025 | 18.69 | 19.17 | 18.58 | 18.73 | 18.73 | 2.18% | 74,099 |
| Apr 22, 2025 | 18.16 | 18.59 | 18.02 | 18.33 | 18.33 | 1.83% | 148,644 |
| Apr 21, 2025 | 18.13 | 18.23 | 17.77 | 18.00 | 18.00 | -1.26% | 67,787 |
| Apr 17, 2025 | 18.34 | 18.50 | 18.04 | 18.23 | 18.23 | -0.27% | 115,070 |
| Apr 16, 2025 | 17.91 | 18.43 | 17.91 | 18.28 | 18.28 | 1.11% | 144,930 |
| Apr 15, 2025 | 18.21 | 18.45 | 17.72 | 18.08 | 18.08 | -0.39% | 91,512 |
| Apr 14, 2025 | 17.67 | 18.82 | 17.52 | 18.15 | 18.15 | 4.61% | 128,267 |
| Apr 11, 2025 | 16.81 | 17.66 | 16.62 | 17.35 | 17.35 | 3.64% | 109,532 |
| Apr 10, 2025 | 17.05 | 17.43 | 16.34 | 16.74 | 16.74 | -3.79% | 156,172 |
| Apr 9, 2025 | 15.78 | 17.53 | 15.01 | 17.40 | 17.40 | 8.95% | 276,729 |
| Apr 8, 2025 | 16.89 | 17.20 | 15.56 | 15.97 | 15.97 | -2.02% | 365,426 |
| Apr 7, 2025 | 16.55 | 17.55 | 15.73 | 16.30 | 16.30 | -6.64% | 411,170 |
| Apr 4, 2025 | 17.42 | 17.52 | 16.62 | 17.46 | 17.46 | -3.32% | 298,391 |
| Apr 3, 2025 | 17.91 | 18.26 | 17.91 | 18.06 | 18.06 | -3.58% | 131,330 |
| Apr 2, 2025 | 18.54 | 18.92 | 18.39 | 18.73 | 18.73 | 0.05% | 67,864 |
| Apr 1, 2025 | 18.38 | 18.92 | 18.12 | 18.72 | 18.72 | 2.30% | 130,239 |
| Mar 31, 2025 | 18.01 | 18.35 | 17.71 | 18.30 | 18.30 | 0.44% | 180,252 |
| Mar 28, 2025 | 18.81 | 18.81 | 18.03 | 18.22 | 18.22 | -3.14% | 121,432 |
| Mar 27, 2025 | 18.76 | 19.07 | 18.58 | 18.81 | 18.81 | 0.11% | 96,302 |
| Mar 26, 2025 | 19.17 | 19.29 | 18.70 | 18.79 | 18.79 | -1.31% | 84,052 |
| Mar 25, 2025 | 18.66 | 19.39 | 18.40 | 19.04 | 19.04 | 3.48% | 256,932 |
| Mar 24, 2025 | 18.18 | 18.74 | 18.03 | 18.40 | 18.40 | 1.66% | 189,814 |
| Mar 21, 2025 | 17.55 | 18.27 | 17.39 | 18.10 | 18.10 | 2.38% | 284,215 |
| Mar 20, 2025 | 17.73 | 18.19 | 17.55 | 17.68 | 17.68 | -1.34% | 316,197 |
| Mar 19, 2025 | 18.48 | 18.84 | 17.33 | 17.92 | 17.92 | -7.05% | 701,628 |
| Mar 18, 2025 | 19.35 | 19.48 | 19.03 | 19.28 | 19.28 | -0.36% | 145,178 |