Corporación América Airports S.A. (CAAP)
NYSE: CAAP · Real-Time Price · USD
17.93
+0.43 (2.46%)
At close: Mar 11, 2025, 4:00 PM
18.28
+0.35 (1.94%)
Pre-market: Mar 12, 2025, 4:35 AM EST
CAAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 17.57 | 18.08 | 17.20 | 17.93 | 17.93 | 2.46% | 127,773 |
| Mar 10, 2025 | 17.65 | 17.82 | 17.07 | 17.50 | 17.50 | -2.94% | 174,845 |
| Mar 7, 2025 | 17.87 | 18.17 | 17.60 | 18.03 | 18.03 | 0.56% | 96,840 |
| Mar 6, 2025 | 18.14 | 18.49 | 17.88 | 17.93 | 17.93 | -1.86% | 62,002 |
| Mar 5, 2025 | 17.66 | 18.37 | 17.55 | 18.27 | 18.27 | 3.81% | 103,730 |
| Mar 4, 2025 | 17.98 | 17.98 | 17.11 | 17.60 | 17.60 | -2.71% | 97,793 |
| Mar 3, 2025 | 18.50 | 18.83 | 18.00 | 18.09 | 18.09 | -1.15% | 204,015 |
| Feb 28, 2025 | 17.94 | 18.35 | 17.91 | 18.30 | 18.30 | 1.72% | 144,237 |
| Feb 27, 2025 | 18.50 | 18.50 | 17.85 | 17.99 | 17.99 | -2.86% | 93,078 |
| Feb 26, 2025 | 18.70 | 19.17 | 18.38 | 18.52 | 18.52 | -0.80% | 87,388 |
| Feb 25, 2025 | 18.41 | 19.24 | 18.00 | 18.67 | 18.67 | 0.76% | 146,004 |
| Feb 24, 2025 | 18.64 | 18.89 | 18.50 | 18.53 | 18.53 | -0.75% | 109,406 |
| Feb 21, 2025 | 19.56 | 19.91 | 18.63 | 18.67 | 18.67 | -4.31% | 110,430 |
| Feb 20, 2025 | 19.62 | 19.62 | 19.03 | 19.51 | 19.51 | -0.31% | 103,547 |
| Feb 19, 2025 | 19.49 | 19.85 | 19.25 | 19.57 | 19.57 | 0.51% | 74,669 |
| Feb 18, 2025 | 18.81 | 19.52 | 18.62 | 19.47 | 19.47 | 3.51% | 112,485 |
| Feb 14, 2025 | 19.13 | 19.50 | 18.73 | 18.81 | 18.81 | -1.00% | 98,213 |
| Feb 13, 2025 | 18.93 | 19.21 | 18.69 | 19.00 | 19.00 | 0.37% | 104,968 |
| Feb 12, 2025 | 18.85 | 19.11 | 18.83 | 18.93 | 18.93 | -0.16% | 78,358 |
| Feb 11, 2025 | 19.55 | 19.71 | 18.90 | 18.96 | 18.96 | -3.36% | 116,981 |
| Feb 10, 2025 | 19.59 | 19.78 | 19.35 | 19.62 | 19.62 | 0.82% | 79,590 |
| Feb 7, 2025 | 19.79 | 19.99 | 19.34 | 19.46 | 19.46 | -1.67% | 124,265 |
| Feb 6, 2025 | 19.15 | 19.79 | 19.02 | 19.79 | 19.79 | 3.61% | 50,125 |
| Feb 5, 2025 | 19.42 | 19.67 | 19.00 | 19.10 | 19.10 | -2.25% | 111,376 |
| Feb 4, 2025 | 19.73 | 19.91 | 19.46 | 19.54 | 19.54 | -1.01% | 63,153 |
| Feb 3, 2025 | 19.20 | 19.79 | 19.15 | 19.74 | 19.74 | 0.87% | 105,145 |
| Jan 31, 2025 | 19.99 | 20.14 | 19.28 | 19.57 | 19.57 | -1.90% | 95,812 |
| Jan 30, 2025 | 20.17 | 20.17 | 19.57 | 19.95 | 19.95 | 0.25% | 119,816 |
| Jan 29, 2025 | 19.39 | 19.91 | 19.36 | 19.90 | 19.90 | 2.05% | 104,985 |
| Jan 28, 2025 | 19.75 | 19.80 | 18.97 | 19.50 | 19.50 | -0.61% | 108,749 |
| Jan 27, 2025 | 19.37 | 19.79 | 19.20 | 19.62 | 19.62 | -0.46% | 167,577 |
| Jan 24, 2025 | 19.71 | 19.99 | 19.60 | 19.71 | 19.71 | -0.45% | 96,265 |
| Jan 23, 2025 | 19.99 | 20.01 | 19.73 | 19.80 | 19.80 | -1.00% | 61,012 |
| Jan 22, 2025 | 19.96 | 20.18 | 19.62 | 20.00 | 20.00 | 0.55% | 123,688 |
| Jan 21, 2025 | 18.41 | 19.98 | 18.37 | 19.89 | 19.89 | 8.51% | 218,140 |
| Jan 17, 2025 | 18.63 | 18.90 | 18.31 | 18.33 | 18.33 | -1.13% | 195,690 |
| Jan 16, 2025 | 19.30 | 19.30 | 18.42 | 18.54 | 18.54 | -4.04% | 134,875 |
| Jan 15, 2025 | 19.43 | 19.46 | 19.21 | 19.32 | 19.32 | 1.05% | 74,385 |
| Jan 14, 2025 | 18.68 | 19.18 | 18.65 | 19.12 | 19.12 | 2.74% | 112,259 |
| Jan 13, 2025 | 18.40 | 18.82 | 18.19 | 18.61 | 18.61 | -1.12% | 97,827 |
| Jan 10, 2025 | 19.20 | 19.28 | 18.44 | 18.82 | 18.82 | -2.74% | 136,724 |
| Jan 8, 2025 | 19.36 | 19.55 | 18.95 | 19.35 | 19.35 | -0.15% | 163,955 |
| Jan 7, 2025 | 19.91 | 20.00 | 19.34 | 19.38 | 19.38 | -2.02% | 112,272 |
| Jan 6, 2025 | 19.30 | 19.88 | 19.24 | 19.78 | 19.78 | 3.45% | 189,993 |
| Jan 3, 2025 | 19.25 | 19.34 | 18.86 | 19.12 | 19.12 | -0.73% | 112,315 |
| Jan 2, 2025 | 18.75 | 20.06 | 18.75 | 19.26 | 19.26 | 3.22% | 211,670 |
| Dec 31, 2024 | 18.77 | 19.07 | 18.61 | 18.66 | 18.66 | -0.64% | 144,011 |
| Dec 30, 2024 | 18.76 | 18.94 | 18.64 | 18.78 | 18.78 | -0.58% | 114,723 |
| Dec 27, 2024 | 18.98 | 19.20 | 18.88 | 18.89 | 18.89 | -0.68% | 134,941 |
| Dec 26, 2024 | 18.98 | 19.11 | 18.83 | 19.02 | 19.02 | 0.16% | 101,587 |