5 DAY PERFORMANCE
+4.93%
1 MONTH PERFORMANCE
-5.58%
3 MONTH PERFORMANCE
-0.68%
6 MONTH PERFORMANCE
-1.17%
YEAR-TO-DATE PERFORMANCE
-2.44%
1 YEAR PERFORMANCE
+11.35%
Corporación América Airports S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $18.34 | $18.23 (-0.6%) | $18.50 | $18.04 | 114,439 | $3.28 B |
| 04/16/2025 | $17.91 | $18.28 (2.07%) | $18.43 | $17.91 | 144,930 | $3.29 B |
| 04/15/2025 | $18.21 | $18.08 (-0.71%) | $18.45 | $17.72 | 91,512 | $3.25 B |
| 04/14/2025 | $17.67 | $18.15 (2.72%) | $18.82 | $17.52 | 128,300 | $3.27 B |
| 04/11/2025 | $16.81 | $17.35 (3.21%) | $17.66 | $16.62 | 109,532 | $3.12 B |
| 04/10/2025 | $17.05 | $16.74 (-1.82%) | $17.43 | $16.34 | 156,200 | $3.01 B |
| 04/09/2025 | $15.78 | $17.40 (10.27%) | $17.52 | $15.01 | 276,729 | $3.13 B |
| 04/08/2025 | $16.89 | $15.97 (-5.45%) | $17.20 | $15.56 | 365,426 | $2.87 B |
| 04/07/2025 | $16.55 | $16.30 (-1.51%) | $17.55 | $15.73 | 411,170 | $2.93 B |
| 04/04/2025 | $17.42 | $17.46 (0.23%) | $17.52 | $16.62 | 298,400 | $3.14 B |
| 04/03/2025 | $17.91 | $18.06 (0.84%) | $18.26 | $17.91 | 131,330 | $3.25 B |
| 04/02/2025 | $18.54 | $18.73 (1.02%) | $18.92 | $18.39 | 67,900 | $3.37 B |
| 04/01/2025 | $18.38 | $18.72 (1.85%) | $18.92 | $18.12 | 130,239 | $3.37 B |
| 03/31/2025 | $18.01 | $18.30 (1.61%) | $18.35 | $17.71 | 180,300 | $3.29 B |
| 03/28/2025 | $18.81 | $18.22 (-3.14%) | $18.81 | $18.03 | 121,432 | $3.28 B |
| 03/27/2025 | $18.76 | $18.81 (0.27%) | $19.07 | $18.58 | 96,302 | $3.38 B |
| 03/26/2025 | $19.17 | $18.79 (-1.98%) | $19.29 | $18.70 | 84,100 | $3.38 B |
| 03/25/2025 | $18.66 | $19.04 (2.04%) | $19.39 | $18.40 | 256,932 | $3.43 B |
| 03/24/2025 | $18.18 | $18.40 (1.21%) | $18.74 | $18.02 | 189,814 | $3.31 B |
| 03/21/2025 | $17.55 | $18.10 (3.13%) | $18.27 | $17.39 | 284,215 | $3.26 B |
| 03/20/2025 | $17.73 | $17.68 (-0.28%) | $18.19 | $17.55 | 316,200 | $3.18 B |
| 03/19/2025 | $18.48 | $17.92 (-3.03%) | $18.84 | $17.33 | 701,628 | $3.22 B |
| 03/18/2025 | $19.35 | $19.28 (-0.36%) | $19.48 | $19.03 | 145,178 | $3.47 B |
| 03/17/2025 | $18.33 | $19.35 (5.56%) | $19.86 | $18.32 | 241,038 | $3.48 B |
| 03/14/2025 | $18.54 | $18.38 (-0.86%) | $18.73 | $17.89 | 5.88 M | $3.00 B |
| 03/13/2025 | $18.28 | $17.93 (-1.91%) | $18.78 | $17.89 | 167,500 | $2.92 B |
| 03/12/2025 | $18.10 | $18.30 (1.1%) | $18.41 | $18.00 | 1.12 M | $2.98 B |
| 03/11/2025 | $17.57 | $17.93 (2.05%) | $18.08 | $17.20 | 127,800 | $2.92 B |
| 03/10/2025 | $17.65 | $17.50 (-0.85%) | $17.82 | $17.07 | 174,845 | $2.85 B |
| 03/07/2025 | $17.87 | $18.03 (0.9%) | $18.17 | $17.60 | 96,840 | $2.94 B |
| 03/06/2025 | $18.14 | $17.93 (-1.16%) | $18.49 | $17.88 | 62,002 | $2.92 B |
| 03/05/2025 | $17.66 | $18.27 (3.45%) | $18.37 | $17.55 | 103,730 | $2.98 B |
| 03/04/2025 | $17.98 | $17.60 (-2.11%) | $17.98 | $17.11 | 97,800 | $2.87 B |
| 03/03/2025 | $18.50 | $18.09 (-2.22%) | $18.83 | $18.00 | 204,015 | $2.95 B |
| 02/28/2025 | $17.94 | $18.30 (2.01%) | $18.35 | $17.91 | 144,237 | $2.98 B |
| 02/27/2025 | $18.50 | $17.99 (-2.76%) | $18.50 | $17.85 | 93,100 | $2.93 B |
| 02/26/2025 | $18.70 | $18.52 (-0.96%) | $19.17 | $18.38 | 87,400 | $3.02 B |
| 02/25/2025 | $18.41 | $18.67 (1.41%) | $19.24 | $18.00 | 146,004 | $3.04 B |
| 02/24/2025 | $18.64 | $18.53 (-0.59%) | $18.89 | $18.50 | 109,406 | $3.02 B |
| 02/21/2025 | $19.56 | $18.67 (-4.55%) | $19.91 | $18.63 | 110,430 | $3.04 B |
| 02/20/2025 | $19.62 | $19.51 (-0.56%) | $19.62 | $19.03 | 103,547 | $3.18 B |
| 02/19/2025 | $19.49 | $19.57 (0.41%) | $19.85 | $19.25 | 74,700 | $3.19 B |
| 02/18/2025 | $18.81 | $19.47 (3.51%) | $19.52 | $18.62 | 112,500 | $3.17 B |
| 02/14/2025 | $19.13 | $18.81 (-1.67%) | $19.50 | $18.73 | 98,213 | $3.07 B |
| 02/13/2025 | $18.93 | $19.00 (0.37%) | $19.21 | $18.68 | 105,000 | $3.10 B |
| 02/12/2025 | $18.85 | $18.93 (0.42%) | $19.11 | $18.83 | 78,400 | $3.09 B |
| 02/11/2025 | $19.55 | $18.96 (-3.02%) | $19.71 | $18.90 | 117,000 | $3.09 B |
| 02/10/2025 | $19.59 | $19.62 (0.15%) | $19.78 | $19.35 | 79,600 | $3.20 B |
| 02/07/2025 | $19.79 | $19.46 (-1.67%) | $19.99 | $19.34 | 124,300 | $3.17 B |
| 02/06/2025 | $19.15 | $19.79 (3.34%) | $19.79 | $19.02 | 50,125 | $3.23 B |
| 02/05/2025 | $19.42 | $19.10 (-1.65%) | $19.67 | $19.00 | 111,400 | $3.11 B |
| 02/04/2025 | $19.73 | $19.54 (-0.96%) | $19.91 | $19.45 | 63,200 | $3.19 B |
| 02/03/2025 | $19.20 | $19.74 (2.81%) | $19.79 | $19.15 | 105,145 | $3.22 B |
| 01/31/2025 | $19.99 | $19.57 (-2.1%) | $20.14 | $19.28 | 95,812 | $3.19 B |
| 01/30/2025 | $20.17 | $19.95 (-1.09%) | $20.17 | $19.57 | 119,816 | $3.25 B |
| 01/29/2025 | $19.39 | $19.90 (2.63%) | $19.91 | $19.36 | 105,000 | $3.24 B |
| 01/28/2025 | $19.75 | $19.50 (-1.27%) | $19.80 | $18.97 | 108,749 | $3.18 B |
| 01/27/2025 | $19.37 | $19.62 (1.29%) | $19.79 | $19.20 | 167,600 | $3.20 B |
| 01/24/2025 | $19.71 | $19.71 (0%) | $19.99 | $19.60 | 96,300 | $3.21 B |
| 01/23/2025 | $19.99 | $19.80 (-0.95%) | $20.01 | $19.73 | 61,012 | $3.23 B |
| 01/22/2025 | $19.96 | $20.00 (0.2%) | $20.18 | $19.61 | 123,688 | $3.26 B |
| 01/21/2025 | $18.41 | $19.89 (8.04%) | $19.98 | $18.37 | 218,140 | $3.24 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
