Corporación América Airports S.A. (CAAP)
NYSE: CAAP · Real-Time Price · USD
18.81
-0.68 (-3.49%)
Nov 15, 2024, 4:00 PM EST - Market closed
CAAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 19.60 | 19.61 | 18.78 | 18.81 | 18.81 | -3.49% | 116,176 |
| Nov 14, 2024 | 18.94 | 19.71 | 18.87 | 19.49 | 19.49 | 2.90% | 193,885 |
| Nov 13, 2024 | 19.07 | 19.25 | 18.81 | 18.94 | 18.94 | -1.04% | 103,348 |
| Nov 12, 2024 | 18.77 | 19.27 | 18.69 | 19.14 | 19.14 | 1.54% | 145,068 |
| Nov 11, 2024 | 18.95 | 19.23 | 18.73 | 18.85 | 18.85 | -0.26% | 135,473 |
| Nov 8, 2024 | 19.15 | 19.15 | 18.82 | 18.90 | 18.90 | -1.56% | 101,212 |
| Nov 7, 2024 | 19.14 | 19.66 | 19.12 | 19.20 | 19.20 | 0.58% | 203,678 |
| Nov 6, 2024 | 19.37 | 19.95 | 18.97 | 19.09 | 19.09 | -0.05% | 251,988 |
| Nov 5, 2024 | 18.81 | 19.12 | 18.68 | 19.10 | 19.10 | 1.70% | 126,898 |
| Nov 4, 2024 | 18.40 | 19.13 | 18.40 | 18.78 | 18.78 | 2.18% | 104,895 |
| Nov 1, 2024 | 18.94 | 19.31 | 18.34 | 18.38 | 18.38 | -2.70% | 252,891 |
| Oct 31, 2024 | 18.74 | 19.10 | 18.67 | 18.89 | 18.89 | 0.16% | 96,486 |
| Oct 30, 2024 | 18.73 | 19.00 | 18.51 | 18.86 | 18.86 | 0.59% | 48,013 |
| Oct 29, 2024 | 18.96 | 19.22 | 18.75 | 18.75 | 18.75 | -1.21% | 64,527 |
| Oct 28, 2024 | 18.75 | 19.05 | 18.70 | 18.98 | 18.98 | 1.28% | 76,222 |
| Oct 25, 2024 | 18.34 | 18.76 | 18.24 | 18.74 | 18.74 | 2.68% | 73,152 |
| Oct 24, 2024 | 17.55 | 18.25 | 17.54 | 18.25 | 18.25 | 4.29% | 71,297 |
| Oct 23, 2024 | 17.60 | 17.73 | 17.43 | 17.50 | 17.50 | -0.68% | 114,653 |
| Oct 22, 2024 | 17.92 | 18.04 | 17.50 | 17.62 | 17.62 | -2.00% | 108,335 |
| Oct 21, 2024 | 18.50 | 18.50 | 17.84 | 17.98 | 17.98 | -2.39% | 108,152 |
| Oct 18, 2024 | 18.32 | 18.57 | 18.27 | 18.42 | 18.42 | 1.38% | 99,256 |
| Oct 17, 2024 | 18.18 | 18.43 | 18.08 | 18.17 | 18.17 | -0.11% | 39,212 |
| Oct 16, 2024 | 18.45 | 18.52 | 18.06 | 18.19 | 18.19 | -0.49% | 67,495 |
| Oct 15, 2024 | 18.60 | 18.67 | 18.13 | 18.28 | 18.28 | -2.14% | 72,917 |
| Oct 14, 2024 | 18.90 | 18.95 | 18.62 | 18.68 | 18.68 | -1.06% | 86,392 |
| Oct 11, 2024 | 18.89 | 19.31 | 18.81 | 18.88 | 18.88 | 0.21% | 164,937 |
| Oct 10, 2024 | 18.03 | 18.86 | 18.00 | 18.84 | 18.84 | 4.84% | 137,799 |
| Oct 9, 2024 | 17.44 | 18.00 | 17.39 | 17.97 | 17.97 | 3.22% | 96,274 |
| Oct 8, 2024 | 17.48 | 17.50 | 17.15 | 17.41 | 17.41 | -0.80% | 101,744 |
| Oct 7, 2024 | 17.70 | 17.73 | 17.33 | 17.55 | 17.55 | -1.07% | 87,554 |
| Oct 4, 2024 | 17.54 | 17.84 | 17.38 | 17.74 | 17.74 | 2.37% | 57,922 |
| Oct 3, 2024 | 17.38 | 17.54 | 17.14 | 17.33 | 17.33 | -1.08% | 115,458 |
| Oct 2, 2024 | 17.49 | 17.62 | 17.34 | 17.52 | 17.52 | 0.29% | 53,930 |
| Oct 1, 2024 | 17.38 | 17.60 | 17.12 | 17.47 | 17.47 | 0.06% | 106,579 |
| Sep 30, 2024 | 17.87 | 17.87 | 17.15 | 17.46 | 17.46 | -2.95% | 196,561 |
| Sep 27, 2024 | 18.39 | 18.39 | 17.96 | 17.99 | 17.99 | -1.48% | 88,835 |
| Sep 26, 2024 | 17.83 | 18.45 | 17.83 | 18.26 | 18.26 | 3.69% | 175,370 |
| Sep 25, 2024 | 17.81 | 17.88 | 17.59 | 17.61 | 17.61 | -1.12% | 72,914 |
| Sep 24, 2024 | 17.57 | 17.84 | 17.35 | 17.81 | 17.81 | 2.30% | 108,055 |
| Sep 23, 2024 | 17.95 | 17.95 | 17.32 | 17.41 | 17.41 | -2.36% | 115,248 |
| Sep 20, 2024 | 17.86 | 17.89 | 17.46 | 17.83 | 17.83 | 0.51% | 166,510 |
| Sep 19, 2024 | 17.51 | 18.08 | 17.50 | 17.74 | 17.74 | 2.90% | 144,200 |
| Sep 18, 2024 | 17.29 | 17.47 | 17.13 | 17.24 | 17.24 | -0.17% | 146,547 |
| Sep 17, 2024 | 17.36 | 17.36 | 17.04 | 17.27 | 17.27 | - | 135,409 |
| Sep 16, 2024 | 17.05 | 17.43 | 17.01 | 17.27 | 17.27 | 1.17% | 86,805 |
| Sep 13, 2024 | 16.75 | 17.09 | 16.53 | 17.07 | 17.07 | 2.52% | 87,433 |
| Sep 12, 2024 | 15.95 | 16.83 | 15.86 | 16.65 | 16.65 | 4.98% | 219,592 |
| Sep 11, 2024 | 14.82 | 15.90 | 14.80 | 15.86 | 15.86 | 7.09% | 198,191 |
| Sep 10, 2024 | 14.88 | 14.90 | 14.74 | 14.81 | 14.81 | 0.20% | 151,955 |
| Sep 9, 2024 | 14.74 | 14.94 | 14.69 | 14.78 | 14.78 | -0.14% | 157,381 |
| Sep 6, 2024 | 14.75 | 14.88 | 14.64 | 14.80 | 14.80 | 0.34% | 187,249 |
| Sep 5, 2024 | 14.52 | 14.78 | 14.43 | 14.75 | 14.75 | 1.30% | 165,209 |
| Sep 4, 2024 | 14.22 | 14.62 | 14.13 | 14.56 | 14.56 | 1.53% | 273,924 |
| Sep 3, 2024 | 14.61 | 14.78 | 14.12 | 14.34 | 14.34 | -4.78% | 575,916 |
| Aug 30, 2024 | 15.30 | 15.70 | 15.02 | 15.06 | 15.06 | -1.38% | 352,356 |
| Aug 29, 2024 | 15.01 | 15.35 | 15.00 | 15.27 | 15.27 | 2.00% | 118,005 |
| Aug 28, 2024 | 15.00 | 15.04 | 14.90 | 14.97 | 14.97 | -0.13% | 88,713 |
| Aug 27, 2024 | 15.14 | 15.24 | 14.96 | 14.99 | 14.99 | -1.06% | 99,048 |
| Aug 26, 2024 | 15.41 | 15.47 | 15.11 | 15.15 | 15.15 | -1.30% | 127,723 |
| Aug 23, 2024 | 15.11 | 15.39 | 14.98 | 15.35 | 15.35 | 1.59% | 167,726 |
| Aug 22, 2024 | 14.53 | 15.30 | 14.00 | 15.11 | 15.11 | -4.25% | 477,082 |
| Aug 21, 2024 | 16.01 | 16.01 | 15.57 | 15.78 | 15.78 | -1.31% | 172,819 |
| Aug 20, 2024 | 16.42 | 16.70 | 15.95 | 15.99 | 15.99 | -2.38% | 125,447 |
| Aug 19, 2024 | 16.15 | 16.44 | 15.95 | 16.38 | 16.38 | 1.80% | 133,373 |
| Aug 16, 2024 | 16.04 | 16.27 | 15.97 | 16.09 | 16.09 | 0.75% | 103,476 |
| Aug 15, 2024 | 15.70 | 16.06 | 15.61 | 15.97 | 15.97 | 2.57% | 110,357 |
| Aug 14, 2024 | 15.48 | 15.73 | 15.40 | 15.57 | 15.57 | 0.78% | 62,507 |
| Aug 13, 2024 | 15.30 | 15.49 | 15.10 | 15.45 | 15.45 | 1.51% | 78,964 |
| Aug 12, 2024 | 15.21 | 15.63 | 15.16 | 15.22 | 15.22 | -0.26% | 82,555 |
| Aug 9, 2024 | 14.99 | 15.28 | 14.90 | 15.26 | 15.26 | 2.07% | 271,131 |
| Aug 8, 2024 | 14.13 | 14.98 | 14.13 | 14.95 | 14.95 | 6.03% | 120,402 |
| Aug 7, 2024 | 14.24 | 14.60 | 14.02 | 14.10 | 14.10 | -0.35% | 336,978 |
| Aug 6, 2024 | 14.57 | 14.62 | 14.09 | 14.15 | 14.15 | -2.14% | 215,467 |
| Aug 5, 2024 | 14.58 | 14.73 | 13.97 | 14.46 | 14.46 | -4.55% | 208,804 |
| Aug 2, 2024 | 15.90 | 16.03 | 15.02 | 15.15 | 15.15 | -4.96% | 238,915 |
| Aug 1, 2024 | 15.91 | 16.49 | 15.66 | 15.94 | 15.94 | 0.38% | 238,884 |
| Jul 31, 2024 | 15.90 | 16.13 | 15.68 | 15.88 | 15.88 | 0.32% | 97,662 |
| Jul 30, 2024 | 16.28 | 16.29 | 15.72 | 15.83 | 15.83 | -2.70% | 126,802 |
| Jul 29, 2024 | 16.25 | 16.36 | 16.03 | 16.27 | 16.27 | 0.12% | 122,252 |
| Jul 26, 2024 | 16.56 | 16.65 | 16.12 | 16.25 | 16.25 | -0.98% | 114,308 |
| Jul 25, 2024 | 16.93 | 16.93 | 16.17 | 16.41 | 16.41 | -2.55% | 102,816 |
| Jul 24, 2024 | 17.37 | 17.37 | 16.77 | 16.84 | 16.84 | -2.88% | 177,643 |
| Jul 23, 2024 | 17.00 | 17.58 | 16.79 | 17.34 | 17.34 | 1.94% | 147,449 |
| Jul 22, 2024 | 16.85 | 17.26 | 16.85 | 17.01 | 17.01 | 0.89% | 105,886 |
| Jul 19, 2024 | 17.00 | 17.24 | 16.74 | 16.86 | 16.86 | -1.11% | 66,032 |
| Jul 18, 2024 | 16.80 | 17.11 | 16.67 | 17.05 | 17.05 | 1.07% | 114,415 |
| Jul 17, 2024 | 17.21 | 17.21 | 16.66 | 16.87 | 16.87 | -2.49% | 96,053 |
| Jul 16, 2024 | 17.14 | 17.40 | 16.99 | 17.30 | 17.30 | 1.23% | 70,791 |
| Jul 15, 2024 | 17.35 | 17.74 | 17.04 | 17.09 | 17.09 | -1.50% | 124,860 |
| Jul 12, 2024 | 17.57 | 17.68 | 17.25 | 17.35 | 17.35 | -1.14% | 62,966 |
| Jul 11, 2024 | 17.63 | 17.79 | 17.42 | 17.55 | 17.55 | 0.52% | 65,157 |
| Jul 10, 2024 | 17.22 | 17.48 | 17.15 | 17.46 | 17.46 | 1.45% | 171,355 |
| Jul 9, 2024 | 16.92 | 17.37 | 16.74 | 17.21 | 17.21 | 1.77% | 269,726 |
| Jul 8, 2024 | 16.89 | 17.11 | 16.63 | 16.91 | 16.91 | 0.77% | 78,998 |
| Jul 5, 2024 | 16.80 | 16.84 | 16.51 | 16.78 | 16.78 | 0.18% | 163,299 |
| Jul 3, 2024 | 16.53 | 16.83 | 16.40 | 16.75 | 16.75 | 1.21% | 83,205 |
| Jul 2, 2024 | 16.60 | 16.61 | 16.21 | 16.55 | 16.55 | -0.12% | 86,247 |
| Jul 1, 2024 | 16.53 | 16.63 | 16.35 | 16.57 | 16.57 | -0.42% | 135,411 |
| Jun 28, 2024 | 16.78 | 16.88 | 16.55 | 16.64 | 16.64 | -0.72% | 85,293 |
| Jun 27, 2024 | 16.64 | 17.00 | 16.57 | 16.76 | 16.76 | 0.42% | 163,182 |