Corporación América Airports S.A. (CAAP)
NYSE: CAAP · Real-Time Price · USD
19.61
+0.26 (1.34%)
May 6, 2025, 2:05 PM EDT - Market open

CAAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202519.6319.6619.6319.66-1.60%63,588
May 5, 202519.3819.5719.1519.3519.35-0.87%106,936
May 2, 202519.4719.8419.2719.5219.521.61%76,064
May 1, 202519.4919.5918.9919.2119.21-1.23%59,923
Apr 30, 202519.2119.8918.8019.4519.45-0.15%76,959
Apr 29, 202519.7119.8219.4119.4819.48-1.86%113,968
Apr 28, 202519.9819.9919.5119.8519.852.64%133,909
Apr 25, 202519.0119.5418.9419.3419.340.94%68,487
Apr 24, 202518.7519.3518.7519.1619.162.30%76,385
Apr 23, 202518.6919.1718.5818.7318.732.18%74,099
Apr 22, 202518.1618.5918.0218.3318.331.83%148,644
Apr 21, 202518.1318.2317.7718.0018.00-1.26%67,787
Apr 17, 202518.3418.5018.0418.2318.23-0.27%115,070
Apr 16, 202517.9118.4317.9118.2818.281.11%144,930
Apr 15, 202518.2118.4517.7218.0818.08-0.39%91,512
Apr 14, 202517.6718.8217.5218.1518.154.61%128,267
Apr 11, 202516.8117.6616.6217.3517.353.64%109,532
Apr 10, 202517.0517.4316.3416.7416.74-3.79%156,172
Apr 9, 202515.7817.5315.0117.4017.408.95%276,729
Apr 8, 202516.8917.2015.5615.9715.97-2.02%365,426
Apr 7, 202516.5517.5515.7316.3016.30-6.64%411,170
Apr 4, 202517.4217.5216.6217.4617.46-3.32%298,391
Apr 3, 202517.9118.2617.9118.0618.06-3.58%131,330
Apr 2, 202518.5418.9218.3918.7318.730.05%67,864
Apr 1, 202518.3818.9218.1218.7218.722.30%130,239
Mar 31, 202518.0118.3517.7118.3018.300.44%180,252
Mar 28, 202518.8118.8118.0318.2218.22-3.14%121,432
Mar 27, 202518.7619.0718.5818.8118.810.11%96,302
Mar 26, 202519.1719.2918.7018.7918.79-1.31%84,052
Mar 25, 202518.6619.3918.4019.0419.043.48%256,932
Mar 24, 202518.1818.7418.0318.4018.401.66%189,814
Mar 21, 202517.5518.2717.3918.1018.102.38%284,215
Mar 20, 202517.7318.1917.5517.6817.68-1.34%316,197
Mar 19, 202518.4818.8417.3317.9217.92-7.05%701,628
Mar 18, 202519.3519.4819.0319.2819.28-0.36%145,178
Mar 17, 202518.3319.8618.3219.3519.355.28%241,038
Mar 14, 202518.5418.7317.8918.3818.382.51%5,880,534
Mar 13, 202518.2818.7817.8917.9317.93-2.02%167,479
Mar 12, 202518.1018.4118.0018.3018.302.06%1,116,707
Mar 11, 202517.5718.0817.2017.9317.932.46%127,773
Mar 10, 202517.6517.8217.0717.5017.50-2.94%174,845
Mar 7, 202517.8718.1717.6018.0318.030.56%96,840
Mar 6, 202518.1418.4917.8817.9317.93-1.86%62,002
Mar 5, 202517.6618.3717.5518.2718.273.81%103,730
Mar 4, 202517.9817.9817.1117.6017.60-2.71%97,793
Mar 3, 202518.5018.8318.0018.0918.09-1.15%204,015
Feb 28, 202517.9418.3517.9118.3018.301.72%144,237
Feb 27, 202518.5018.5017.8517.9917.99-2.86%93,078
Feb 26, 202518.7019.1718.3818.5218.52-0.80%87,388
Feb 25, 202518.4119.2418.0018.6718.670.76%146,004