Corporación América Airpo... (CAAP)
18.25
0.03 (0.16%)
At close: Mar 31, 2025, 12:15 PM
Corporación América Airports S.A. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.81 | 18.81 | 18.03 | 18.22 | -0.59 | -3.14% | 121,432 |
| Mar 27, 2025 | 18.76 | 19.07 | 18.58 | 18.81 | 0.02 | 0.11% | 96,302 |
| Mar 26, 2025 | 19.17 | 19.29 | 18.70 | 18.79 | -0.25 | -1.31% | 84,100 |
| Mar 25, 2025 | 18.66 | 19.39 | 18.40 | 19.04 | 0.64 | 3.48% | 256,932 |
| Mar 24, 2025 | 18.18 | 18.74 | 18.02 | 18.40 | 0.30 | 1.66% | 189,814 |
| Mar 21, 2025 | 17.55 | 18.27 | 17.39 | 18.10 | 0.42 | 2.38% | 284,215 |
| Mar 20, 2025 | 17.73 | 18.19 | 17.55 | 17.68 | -0.24 | -1.34% | 316,200 |
| Mar 19, 2025 | 18.48 | 18.84 | 17.33 | 17.92 | -1.36 | -7.05% | 701,628 |
| Mar 18, 2025 | 19.35 | 19.48 | 19.03 | 19.28 | -0.07 | -0.36% | 145,178 |
| Mar 17, 2025 | 18.33 | 19.86 | 18.32 | 19.35 | 0.97 | 5.28% | 241,038 |
| Mar 14, 2025 | 18.54 | 18.73 | 17.89 | 18.38 | 0.45 | 2.51% | 5,880,534 |
| Mar 13, 2025 | 18.28 | 18.78 | 17.89 | 17.93 | -0.37 | -2.02% | 167,500 |
| Mar 12, 2025 | 18.10 | 18.41 | 18.00 | 18.30 | 0.37 | 2.06% | 1,116,707 |
| Mar 11, 2025 | 17.57 | 18.08 | 17.20 | 17.93 | 0.43 | 2.46% | 127,800 |
| Mar 10, 2025 | 17.65 | 17.82 | 17.07 | 17.50 | -0.53 | -2.94% | 174,845 |
| Mar 7, 2025 | 17.87 | 18.17 | 17.60 | 18.03 | 0.10 | 0.56% | 96,840 |
| Mar 6, 2025 | 18.14 | 18.49 | 17.88 | 17.93 | -0.34 | -1.86% | 62,002 |
| Mar 5, 2025 | 17.66 | 18.37 | 17.55 | 18.27 | 0.67 | 3.81% | 103,730 |
| Mar 4, 2025 | 17.98 | 17.98 | 17.11 | 17.60 | -0.49 | -2.71% | 97,800 |
| Mar 3, 2025 | 18.50 | 18.83 | 18.00 | 18.09 | -0.21 | -1.15% | 204,015 |
| Feb 28, 2025 | 17.94 | 18.35 | 17.91 | 18.30 | 0.31 | 1.72% | 144,237 |
| Feb 27, 2025 | 18.50 | 18.50 | 17.85 | 17.99 | -0.53 | -2.86% | 93,100 |
| Feb 26, 2025 | 18.70 | 19.17 | 18.38 | 18.52 | -0.15 | -0.80% | 87,400 |
| Feb 25, 2025 | 18.41 | 19.24 | 18.00 | 18.67 | 0.14 | 0.76% | 146,004 |
| Feb 24, 2025 | 18.64 | 18.89 | 18.50 | 18.53 | -0.14 | -0.75% | 109,406 |
| Feb 21, 2025 | 19.56 | 19.91 | 18.63 | 18.67 | -0.84 | -4.31% | 110,430 |
| Feb 20, 2025 | 19.62 | 19.62 | 19.03 | 19.51 | -0.06 | -0.31% | 103,547 |
| Feb 19, 2025 | 19.49 | 19.85 | 19.25 | 19.57 | 0.10 | 0.51% | 74,700 |
| Feb 18, 2025 | 18.81 | 19.52 | 18.62 | 19.47 | 0.66 | 3.51% | 112,500 |
| Feb 14, 2025 | 19.13 | 19.50 | 18.73 | 18.81 | -0.19 | -1.00% | 98,213 |
| Feb 13, 2025 | 18.93 | 19.21 | 18.68 | 19.00 | 0.07 | 0.37% | 105,000 |
| Feb 12, 2025 | 18.85 | 19.11 | 18.83 | 18.93 | -0.03 | -0.16% | 78,400 |
| Feb 11, 2025 | 19.55 | 19.71 | 18.90 | 18.96 | -0.66 | -3.36% | 117,000 |
| Feb 10, 2025 | 19.59 | 19.78 | 19.35 | 19.62 | 0.16 | 0.82% | 79,600 |
| Feb 7, 2025 | 19.79 | 19.99 | 19.34 | 19.46 | -0.33 | -1.67% | 124,300 |
| Feb 6, 2025 | 19.15 | 19.79 | 19.02 | 19.79 | 0.69 | 3.61% | 50,125 |
| Feb 5, 2025 | 19.42 | 19.67 | 19.00 | 19.10 | -0.44 | -2.25% | 111,400 |
| Feb 4, 2025 | 19.73 | 19.91 | 19.45 | 19.54 | -0.20 | -1.01% | 63,200 |
| Feb 3, 2025 | 19.20 | 19.79 | 19.15 | 19.74 | 0.17 | 0.87% | 105,145 |
| Jan 31, 2025 | 19.99 | 20.14 | 19.28 | 19.57 | -0.38 | -1.90% | 95,812 |
| Jan 30, 2025 | 20.17 | 20.17 | 19.57 | 19.95 | 0.05 | 0.25% | 119,816 |
| Jan 29, 2025 | 19.39 | 19.91 | 19.36 | 19.90 | 0.40 | 2.05% | 105,000 |
| Jan 28, 2025 | 19.75 | 19.80 | 18.97 | 19.50 | -0.12 | -0.61% | 108,749 |
| Jan 27, 2025 | 19.37 | 19.79 | 19.20 | 19.62 | -0.09 | -0.46% | 167,600 |
| Jan 24, 2025 | 19.71 | 19.99 | 19.60 | 19.71 | -0.09 | -0.45% | 96,300 |
| Jan 23, 2025 | 19.99 | 20.01 | 19.73 | 19.80 | -0.20 | -1.00% | 61,012 |
| Jan 22, 2025 | 19.96 | 20.18 | 19.61 | 20.00 | 0.11 | 0.55% | 123,688 |
| Jan 21, 2025 | 18.41 | 19.98 | 18.37 | 19.89 | 1.56 | 8.51% | 218,140 |
| Jan 17, 2025 | 18.63 | 18.90 | 18.31 | 18.33 | -0.21 | -1.13% | 195,700 |
| Jan 16, 2025 | 19.30 | 19.30 | 18.42 | 18.54 | -0.78 | -4.04% | 134,900 |