Corporación América Airports S.A. (CAAP)
NYSE: CAAP · Real-Time Price · USD
19.35
-0.62 (-3.10%)
Sep 12, 2025, 4:00 PM EDT - Market closed
CAAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 20.02 | 20.10 | 19.31 | 19.35 | 19.35 | -3.10% | 159,734 |
| Sep 11, 2025 | 19.97 | 20.27 | 19.74 | 19.97 | 19.97 | -0.60% | 116,131 |
| Sep 10, 2025 | 19.14 | 20.47 | 19.14 | 20.09 | 20.09 | 6.07% | 297,178 |
| Sep 9, 2025 | 18.99 | 19.58 | 18.87 | 18.94 | 18.94 | -0.11% | 440,698 |
| Sep 8, 2025 | 19.69 | 19.88 | 18.82 | 18.96 | 18.96 | -11.53% | 677,969 |
| Sep 5, 2025 | 21.18 | 21.43 | 20.90 | 21.43 | 21.43 | 1.90% | 205,063 |
| Sep 4, 2025 | 21.01 | 21.18 | 20.81 | 21.03 | 21.03 | - | 116,881 |
| Sep 3, 2025 | 21.20 | 21.46 | 20.90 | 21.03 | 21.03 | -0.71% | 151,491 |
| Sep 2, 2025 | 21.30 | 21.49 | 20.96 | 21.18 | 21.18 | -1.53% | 166,776 |
| Aug 29, 2025 | 21.77 | 21.78 | 21.34 | 21.51 | 21.51 | -1.24% | 78,295 |
| Aug 28, 2025 | 20.85 | 21.96 | 20.80 | 21.78 | 21.78 | 4.96% | 153,475 |
| Aug 27, 2025 | 20.79 | 20.95 | 20.55 | 20.75 | 20.75 | -0.72% | 156,460 |
| Aug 26, 2025 | 20.83 | 21.14 | 20.52 | 20.90 | 20.90 | 0.34% | 273,066 |
| Aug 25, 2025 | 21.75 | 21.83 | 20.29 | 20.83 | 20.83 | -3.83% | 370,298 |
| Aug 22, 2025 | 22.41 | 22.62 | 21.41 | 21.66 | 21.66 | -2.61% | 393,354 |
| Aug 21, 2025 | 21.14 | 22.85 | 20.46 | 22.24 | 22.24 | 6.87% | 272,614 |
| Aug 20, 2025 | 20.92 | 21.17 | 20.64 | 20.81 | 20.81 | 0.19% | 122,486 |
| Aug 19, 2025 | 21.47 | 21.62 | 20.57 | 20.77 | 20.77 | -3.31% | 89,904 |
| Aug 18, 2025 | 21.33 | 21.61 | 21.25 | 21.48 | 21.48 | 0.56% | 41,521 |
| Aug 15, 2025 | 21.30 | 21.38 | 20.43 | 21.36 | 21.36 | 0.66% | 35,514 |
| Aug 14, 2025 | 21.61 | 21.65 | 21.22 | 21.22 | 21.22 | -2.62% | 42,089 |
| Aug 13, 2025 | 21.72 | 21.94 | 21.54 | 21.79 | 21.79 | 0.97% | 72,486 |
| Aug 12, 2025 | 21.22 | 21.67 | 21.04 | 21.58 | 21.58 | 1.94% | 85,178 |
| Aug 11, 2025 | 20.97 | 21.27 | 20.91 | 21.17 | 21.17 | 0.95% | 67,163 |
| Aug 8, 2025 | 21.07 | 21.07 | 20.85 | 20.97 | 20.97 | -0.14% | 56,787 |
| Aug 7, 2025 | 20.94 | 21.00 | 20.53 | 21.00 | 21.00 | 0.91% | 70,352 |
| Aug 6, 2025 | 20.32 | 20.87 | 20.28 | 20.81 | 20.81 | 2.56% | 67,105 |
| Aug 5, 2025 | 20.01 | 20.34 | 19.90 | 20.29 | 20.29 | 1.55% | 73,906 |
| Aug 4, 2025 | 19.58 | 20.05 | 19.58 | 19.98 | 19.98 | 2.25% | 55,158 |
| Aug 1, 2025 | 19.89 | 19.89 | 19.39 | 19.54 | 19.54 | -1.86% | 92,310 |
| 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 |