Corporación América Airports S.A. (CAAP)
NYSE: CAAP · Real-Time Price · USD
19.54
-0.37 (-1.86%)
At close: Aug 1, 2025, 4:00 PM
19.54
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT
CAAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.89 | 19.89 | 19.39 | 19.54 | 19.54 | -1.86% | 92,210 |
| Jul 31, 2025 | 19.88 | 20.10 | 19.61 | 19.91 | 19.91 | 0.30% | 111,754 |
| Jul 30, 2025 | 20.34 | 20.34 | 19.81 | 19.85 | 19.85 | -2.50% | 139,541 |
| Jul 29, 2025 | 19.99 | 20.36 | 19.87 | 20.36 | 20.36 | 1.85% | 110,484 |
| Jul 28, 2025 | 20.41 | 20.56 | 19.94 | 19.99 | 19.99 | -1.67% | 73,138 |
| Jul 25, 2025 | 20.22 | 20.33 | 20.02 | 20.33 | 20.33 | 0.64% | 68,948 |
| Jul 24, 2025 | 19.90 | 20.83 | 19.78 | 20.20 | 20.20 | 1.66% | 173,647 |
| Jul 23, 2025 | 19.70 | 20.03 | 19.67 | 19.87 | 19.87 | 1.69% | 50,674 |
| Jul 22, 2025 | 19.67 | 19.83 | 19.50 | 19.54 | 19.54 | -0.71% | 57,528 |
| Jul 21, 2025 | 19.80 | 19.99 | 19.68 | 19.68 | 19.68 | -0.61% | 71,609 |
| Jul 18, 2025 | 20.14 | 20.32 | 19.77 | 19.80 | 19.80 | -1.30% | 92,318 |
| Jul 17, 2025 | 19.63 | 20.21 | 19.52 | 20.06 | 20.06 | 2.45% | 148,491 |
| Jul 16, 2025 | 19.68 | 19.94 | 19.30 | 19.58 | 19.58 | -0.46% | 141,868 |
| Jul 15, 2025 | 19.80 | 19.84 | 19.45 | 19.67 | 19.67 | -0.71% | 105,064 |
| Jul 14, 2025 | 19.43 | 19.85 | 19.31 | 19.81 | 19.81 | 2.64% | 118,424 |
| Jul 11, 2025 | 19.87 | 19.87 | 19.09 | 19.30 | 19.30 | -3.06% | 201,872 |
| Jul 10, 2025 | 19.85 | 19.91 | 19.52 | 19.91 | 19.91 | 0.56% | 125,306 |
| Jul 9, 2025 | 20.57 | 20.70 | 19.79 | 19.80 | 19.80 | -3.88% | 98,645 |
| Jul 8, 2025 | 20.59 | 20.65 | 20.05 | 20.60 | 20.60 | 0.05% | 207,971 |
| Jul 7, 2025 | 20.94 | 21.20 | 20.36 | 20.59 | 20.59 | -1.44% | 190,471 |
| Jul 3, 2025 | 20.55 | 20.93 | 20.48 | 20.89 | 20.89 | 2.05% | 75,414 |
| Jul 2, 2025 | 20.34 | 20.67 | 20.19 | 20.47 | 20.47 | 1.49% | 96,242 |
| Jul 1, 2025 | 20.26 | 20.54 | 19.82 | 20.17 | 20.17 | -0.44% | 127,899 |
| Jun 30, 2025 | 20.38 | 20.50 | 20.10 | 20.26 | 20.26 | -0.20% | 92,666 |
| Jun 27, 2025 | 20.08 | 20.48 | 20.03 | 20.30 | 20.30 | 1.10% | 68,297 |
| Jun 26, 2025 | 19.99 | 20.30 | 19.75 | 20.08 | 20.08 | 1.31% | 109,635 |
| Jun 25, 2025 | 19.84 | 20.14 | 19.38 | 19.82 | 19.82 | -0.05% | 158,834 |
| Jun 24, 2025 | 19.84 | 20.11 | 19.69 | 19.83 | 19.83 | 0.81% | 96,989 |
| Jun 23, 2025 | 19.73 | 19.85 | 19.49 | 19.67 | 19.67 | -0.41% | 97,815 |
| Jun 20, 2025 | 19.98 | 20.28 | 19.59 | 19.75 | 19.75 | 0.05% | 195,094 |
| Jun 18, 2025 | 19.35 | 19.81 | 19.29 | 19.74 | 19.74 | 2.55% | 125,114 |
| Jun 17, 2025 | 19.20 | 19.39 | 19.10 | 19.25 | 19.25 | -0.98% | 101,361 |
| Jun 16, 2025 | 19.72 | 20.00 | 19.40 | 19.44 | 19.44 | -1.12% | 98,983 |
| Jun 13, 2025 | 19.79 | 19.99 | 19.58 | 19.66 | 19.66 | -1.65% | 89,062 |
| Jun 12, 2025 | 19.92 | 20.08 | 19.82 | 19.99 | 19.99 | -0.10% | 57,007 |
| Jun 11, 2025 | 20.31 | 20.64 | 19.98 | 20.01 | 20.01 | -1.62% | 120,937 |
| Jun 10, 2025 | 20.20 | 20.45 | 20.13 | 20.34 | 20.34 | 0.84% | 100,041 |
| Jun 9, 2025 | 20.63 | 20.63 | 20.15 | 20.17 | 20.17 | -1.51% | 150,924 |
| Jun 6, 2025 | 20.29 | 20.72 | 20.03 | 20.48 | 20.48 | 1.04% | 118,866 |
| Jun 5, 2025 | 20.46 | 20.46 | 20.06 | 20.27 | 20.27 | -0.10% | 112,440 |
| Jun 4, 2025 | 20.62 | 20.62 | 20.21 | 20.29 | 20.29 | -1.50% | 154,937 |
| Jun 3, 2025 | 20.49 | 20.74 | 20.17 | 20.60 | 20.60 | 0.29% | 114,475 |
| Jun 2, 2025 | 20.66 | 20.88 | 20.32 | 20.54 | 20.54 | -0.29% | 139,163 |
| May 30, 2025 | 20.65 | 20.74 | 20.40 | 20.60 | 20.60 | -0.48% | 220,451 |
| May 29, 2025 | 21.16 | 21.46 | 20.67 | 20.70 | 20.70 | -1.33% | 95,602 |
| May 28, 2025 | 20.84 | 21.17 | 20.61 | 20.98 | 20.98 | 0.24% | 152,945 |
| 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 |