Corporación América Airports S.A. (CAAP)
NYSE: CAAP · Real-Time Price · USD
18.08
-0.07 (-0.39%)
At close: Apr 15, 2025, 4:00 PM
17.54
-0.54 (-3.00%)
Pre-market: Apr 16, 2025, 6:21 AM EDT
CAAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 18.33 | 19.86 | 18.32 | 19.35 | 19.35 | 5.28% | 241,038 |
| Mar 14, 2025 | 18.54 | 18.73 | 17.89 | 18.38 | 18.38 | 2.51% | 5,880,534 |
| Mar 13, 2025 | 18.28 | 18.78 | 17.89 | 17.93 | 17.93 | -2.02% | 167,479 |
| Mar 12, 2025 | 18.10 | 18.41 | 18.00 | 18.30 | 18.30 | 2.06% | 1,116,707 |
| 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 |