U.S. Markets closed

Corporación América Airports S.A. (CAAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.3700+0.1300 (+3.07%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20204.24004.49004.16004.37004.3700475,700
Dec 03, 20204.54004.74004.18004.24004.2400880,900
Dec 02, 20204.17004.87004.10004.52004.52002,591,900
Dec 01, 20203.68005.59003.58004.49004.490018,571,400
Nov 30, 20203.29003.38003.04003.14003.1400946,900
Nov 27, 20203.09003.38003.08003.19003.1900249,900
Nov 25, 20203.23003.23003.01003.05003.0500286,500
Nov 24, 20203.12003.27003.06003.18003.1800301,300
Nov 23, 20202.92003.09002.88003.03003.0300351,300
Nov 20, 20202.85002.93002.79002.87002.8700125,300
Nov 19, 20202.96003.04002.78002.87002.8700274,100
Nov 18, 20203.16003.28002.95002.99002.9900297,400
Nov 17, 20202.88003.11002.85003.11003.1100267,600
Nov 16, 20202.86002.94002.80002.88002.8800334,000
Nov 13, 20202.73002.86002.70002.73002.7300260,400
Nov 12, 20202.75002.89002.64002.83002.8300448,800
Nov 11, 20202.72002.89002.57002.62002.6200380,700
Nov 10, 20202.44002.65002.40002.64002.6400468,000
Nov 09, 20202.27002.60002.19002.45002.45001,241,800
Nov 06, 20201.89002.01001.89001.98001.9800212,000
Nov 05, 20201.91002.00001.89001.90001.9000402,000
Nov 04, 20201.94002.02001.89001.89001.8900158,300
Nov 03, 20201.90001.99001.90001.93001.9300242,600
Nov 02, 20201.79001.93001.77001.87001.8700240,400
Oct 30, 20201.79001.82501.72001.72001.7200141,700
Oct 29, 20201.76001.83001.74001.79001.7900243,800
Oct 28, 20201.91001.92901.76001.78001.7800290,500
Oct 27, 20202.01002.01001.83001.85001.8500333,200
Oct 26, 20202.10002.12001.96002.01002.0100307,300
Oct 23, 20202.17002.25002.12002.17002.1700262,600
Oct 22, 20202.04002.13002.04002.12002.1200269,200
Oct 21, 20202.04002.11002.02002.02002.0200235,800
Oct 20, 20202.01002.10302.00002.04002.0400284,900
Oct 19, 20201.95002.01001.94001.96001.9600175,300
Oct 16, 20201.98002.00001.88001.95001.9500212,500
Oct 15, 20201.98002.08001.97002.01002.0100150,500
Oct 14, 20201.97002.09001.92002.03002.0300513,100
Oct 13, 20201.84001.98001.77001.95001.9500390,900
Oct 12, 20201.86001.91601.79001.83001.8300240,600
Oct 09, 20201.93001.98001.80001.84001.8400599,100
Oct 08, 20202.07002.07001.78001.92001.9200703,100
Oct 07, 20202.15002.18002.02002.05002.0500167,500
Oct 06, 20202.22502.25002.07002.10002.100053,800
Oct 05, 20202.23002.27002.15002.17002.170069,900
Oct 02, 20202.22002.22002.12002.15002.1500183,400
Oct 01, 20202.23002.28002.18002.24002.240054,600
Sep 30, 20202.28002.30002.22802.23002.230059,300
Sep 29, 20202.26002.29002.20002.28002.280080,500
Sep 28, 20202.20002.28002.20002.23002.230036,700
Sep 25, 20202.18002.24002.14002.20002.200046,300
Sep 24, 20202.14002.22002.05502.19002.1900168,400
Sep 23, 20202.15002.26002.12002.16002.1600185,900
Sep 22, 20202.10002.17002.02002.14002.1400182,800
Sep 21, 20202.13002.16002.02002.09002.090098,800
Sep 18, 20202.25002.30002.12002.16002.160085,800
Sep 17, 20202.16002.27002.07002.25002.250094,500
Sep 16, 20202.23002.30002.16002.20002.200065,200
Sep 15, 20202.25002.33002.23002.24002.240089,500
Sep 14, 20202.24002.33002.23002.25002.250095,200
Sep 11, 20202.35002.39002.24002.24002.240084,600
Sep 10, 20202.32002.41002.31002.31002.310069,500
Sep 09, 20202.43002.47002.32002.33002.3300109,000
Sep 08, 20202.43002.50002.35002.42002.420061,200
Sep 04, 20202.46002.47002.33002.39002.390081,100
Sep 03, 20202.38002.48002.31002.44002.4400123,500
Sep 02, 20202.40002.43002.30002.36002.3600164,700
Sep 01, 20202.38002.49002.32002.40002.4000113,000
Aug 31, 20202.57002.57002.38002.38002.3800177,200
Aug 28, 20202.30002.54002.30002.54002.5400150,900
Aug 27, 20202.35002.39002.29002.30002.300099,600
Aug 26, 20202.47802.47802.28002.30002.3000270,400
Aug 25, 20202.31002.60002.31002.44002.4400178,100
Aug 24, 20202.46002.46002.30102.38002.3800214,100
Aug 21, 20202.60002.65002.44002.44002.4400172,700
Aug 20, 20202.62002.65002.50002.63002.6300123,300
Aug 19, 20202.58002.69002.55002.60002.600096,800
Aug 18, 20202.52002.62002.45002.55002.5500131,200
Aug 17, 20202.63002.67002.49002.52002.5200134,400
Aug 14, 20202.67002.75002.60002.66002.6600130,700
Aug 13, 20202.74002.88002.61002.66002.6600245,500
Aug 12, 20202.88002.88002.73002.74002.740071,500
Aug 11, 20203.05003.05002.86802.88002.880091,700
Aug 10, 20202.97003.10002.86002.96002.960091,000
Aug 07, 20202.84003.08002.81002.92002.9200197,300
Aug 06, 20202.74002.89002.73002.84002.8400193,600
Aug 05, 20202.86002.95002.68002.74002.7400323,400
Aug 04, 20203.07003.15002.84002.86002.8600508,900
Aug 03, 20202.77002.93002.61002.89002.8900434,000
Jul 31, 20202.80002.80002.69002.74002.7400117,800
Jul 30, 20202.81002.83002.68002.80002.8000104,100
Jul 29, 20202.83002.85002.75002.84002.8400158,200
Jul 28, 20202.75002.83002.69002.77002.7700143,800
Jul 27, 20202.71002.82002.68002.72002.7200409,300
Jul 24, 20202.68002.72002.63002.65002.650088,000
Jul 23, 20202.68002.74002.65002.72002.7200417,200
Jul 22, 20202.56002.72002.52002.71002.7100361,000
Jul 21, 20202.46802.63002.46802.54002.5400223,700
Jul 20, 20202.58502.58502.41002.42002.4200165,400
Jul 17, 20202.54002.61002.51002.52002.5200122,700
Jul 16, 20202.52002.66002.47002.55002.5500113,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...