Australia markets closed

Corporación América Airports S.A. (CAAP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.50-0.11 (-0.66%)
At close: 04:00PM EDT
16.50 -0.01 (-0.06%)
After hours: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202416.4416.5916.2616.5016.5049,100
24 Apr 202417.0617.0816.4916.6116.61145,500
23 Apr 202416.8117.2416.7816.9816.98149,300
22 Apr 202416.3716.8616.3016.8316.83102,700
19 Apr 202416.3616.5716.2616.3816.38103,400
18 Apr 202416.4616.5916.2616.3516.3591,000
17 Apr 202416.7516.9016.3716.4016.4095,400
16 Apr 202416.3816.7616.2016.7016.70166,200
15 Apr 202416.7916.9016.3716.4516.45158,900
12 Apr 202416.9316.9316.6516.8316.83119,300
11 Apr 202416.9717.0416.7516.9216.9271,600
10 Apr 202416.7517.0516.3016.9316.93166,400
09 Apr 202417.5917.7816.9917.1017.1093,600
08 Apr 202417.5017.8517.4317.6117.61157,800
05 Apr 202417.0917.6416.8417.4117.41122,300
04 Apr 202417.4517.5016.9817.0917.09129,100
03 Apr 202416.7417.4716.7417.3617.36198,300
02 Apr 202416.8617.0716.7416.7916.79133,200
01 Apr 202416.9517.2216.7016.8616.86178,600
28 Mar 202416.2617.3016.2416.8016.80442,800
27 Mar 202416.2016.2615.9416.1916.19121,700
26 Mar 202416.2016.3616.0016.0416.0496,500
25 Mar 202416.1516.2415.9716.0416.04173,500
22 Mar 202415.6216.4015.5216.1516.15241,700
21 Mar 202416.1516.2014.8515.7215.72380,000
20 Mar 202415.0015.8014.7515.6915.69216,500
19 Mar 202415.0515.3814.8915.0215.02120,800
18 Mar 202414.8315.1514.7315.0915.0993,100
15 Mar 202414.8615.2114.7014.7814.78152,200
14 Mar 202414.4915.0514.4114.8614.86273,800
13 Mar 202414.1014.5814.0814.5214.52179,100
12 Mar 202413.9914.1913.8814.1214.1290,800
11 Mar 202414.2614.2613.7413.9913.99132,300
08 Mar 202414.6414.6414.1614.3514.3549,100
07 Mar 202414.7014.8114.4214.5114.5180,700
06 Mar 202414.6514.9214.5614.6914.69101,700
05 Mar 202414.1614.5414.1614.4614.4690,100
04 Mar 202414.7515.0714.2114.2414.24125,500
01 Mar 202414.5714.9114.5314.6814.68122,900
29 Feb 202414.5714.6214.3514.5214.52133,900
28 Feb 202414.5014.7514.4914.5814.58103,800
27 Feb 202414.9715.0914.5714.5814.58100,100
26 Feb 202414.8814.9314.7014.8114.8186,800
23 Feb 202414.4914.8914.4314.7814.78127,000
22 Feb 202414.7814.8114.3914.4014.40195,300
21 Feb 202414.7614.7614.5114.7214.7280,100
20 Feb 202414.7314.8814.4914.8014.80150,600
16 Feb 202415.0915.2114.8514.9014.90116,000
15 Feb 202415.1015.4015.0015.1315.1398,800
14 Feb 202415.1915.3714.8615.0715.07153,900
13 Feb 202415.7415.7414.9515.0415.04316,500
12 Feb 202416.4216.7916.1916.3016.30225,500
09 Feb 202416.2916.4516.0516.4016.4093,100
08 Feb 202416.8517.0016.2516.3216.32179,300
07 Feb 202417.1517.2416.8016.8116.81185,100
06 Feb 202416.7117.5716.6017.2117.21496,400
05 Feb 202416.4616.4615.9416.2516.25144,100
02 Feb 202416.1216.6016.0216.4616.46124,800
01 Feb 202415.8316.2015.7316.1216.12100,000
31 Jan 202416.0016.1715.7215.7515.75139,400
30 Jan 202415.8716.0815.6916.0216.02103,600
29 Jan 202415.6615.9915.5615.9115.91120,300
26 Jan 202415.6515.8915.3315.8815.8894,100
25 Jan 202415.5615.8415.4915.6515.65109,100
24 Jan 202415.8915.9515.1515.2115.21128,700
23 Jan 202415.8615.9815.5115.7815.78182,300
22 Jan 202416.0416.3615.7915.8015.80104,100
19 Jan 202416.3616.4015.7115.9715.9798,500
18 Jan 202416.3116.3115.8216.2516.25112,000
17 Jan 202416.0716.3315.9916.3016.3054,600
16 Jan 202416.4016.4015.9516.2116.21123,300
12 Jan 202416.5016.5316.3516.4816.4891,600
11 Jan 202416.0616.4916.0016.3616.3687,100
10 Jan 202415.5016.3215.5016.1016.10115,300
09 Jan 202415.8116.6715.4515.5215.52257,300
08 Jan 202415.7816.0715.7015.7515.75236,500
05 Jan 202415.5516.1115.5315.7915.7995,600
04 Jan 202415.8016.1815.4515.6915.6969,300
03 Jan 202415.7216.0715.5015.8915.8972,300
02 Jan 202416.1016.1715.7915.8515.8573,200
29 Dec 202316.2816.2816.0016.0616.0674,400
28 Dec 202316.2316.3015.8916.1716.1760,200
27 Dec 202316.5216.6716.2016.2216.2277,100
26 Dec 202316.6316.6916.3016.5116.5193,100
22 Dec 202316.4016.9016.2716.6316.63133,600
21 Dec 202316.0516.4716.0016.4016.40105,200
20 Dec 202316.4516.4515.7815.8415.84142,200
19 Dec 202316.4916.6016.1116.4216.42200,400
18 Dec 202315.7916.5715.7016.2316.23317,300
15 Dec 202315.7016.0015.5115.8815.88153,500
14 Dec 202315.2015.7414.9815.6315.63201,500
13 Dec 202314.5815.1914.5415.1715.17106,500
12 Dec 202314.3014.8614.1214.6914.6990,000
11 Dec 202314.3814.5814.2114.2614.2651,000
08 Dec 202314.4914.6014.3714.4514.4544,400
07 Dec 202314.4714.7114.2614.4914.4956,100
06 Dec 202314.9215.0314.4214.5514.5568,000
05 Dec 202314.6015.0614.5614.9814.98101,800
04 Dec 202314.9015.0514.6014.6514.65115,100
01 Dec 202314.7014.9614.6114.9014.9092,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...