Corporación América Airports S.A. (BCBA:CAAP)
Argentina
· Delayed Price · Currency is ARS 156,175
-2,500 (-1.58%)
Last updated: Mar 4, 2026, 4:56 PM BRT
BCBA:CAAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 158,500.00 | 158,500.00 | 155,000.00 | 156,175.00 | 156,175.00 | -1.61% | 246 |
| Mar 3, 2026 | 162,000.00 | 165,325.00 | 155,750.00 | 158,725.00 | 158,725.00 | -3.57% | 937 |
| Mar 2, 2026 | 164,625.00 | 165,500.00 | 163,825.00 | 164,600.00 | 164,600.00 | -1.82% | 155 |
| Feb 27, 2026 | 171,825.00 | 173,225.00 | 167,075.00 | 167,650.00 | 167,650.00 | -2.59% | 316 |
| Feb 26, 2026 | 179,975.00 | 179,975.00 | 170,075.00 | 172,100.00 | 172,100.00 | 0.88% | 256 |
| Feb 25, 2026 | 166,850.00 | 171,350.00 | 166,675.00 | 170,600.00 | 170,600.00 | 2.00% | 205 |
| Feb 24, 2026 | 157,625.00 | 167,825.00 | 157,625.00 | 167,250.00 | 167,250.00 | 1.49% | 94 |
| Feb 23, 2026 | 173,000.00 | 173,000.00 | 162,975.00 | 164,800.00 | 164,800.00 | -2.28% | 457 |
| Feb 20, 2026 | 167,000.00 | 170,550.00 | 167,000.00 | 168,650.00 | 168,650.00 | 0.57% | 618 |
| Feb 19, 2026 | 174,975.00 | 174,975.00 | 160,175.00 | 167,700.00 | 167,700.00 | 0.01% | 1,162 |
| Feb 18, 2026 | 160,025.00 | 171,150.00 | 160,025.00 | 167,675.00 | 167,675.00 | 1.18% | 423 |
| Feb 13, 2026 | 165,325.00 | 167,800.00 | 165,325.00 | 165,725.00 | 165,725.00 | 0.18% | 502 |
| Feb 12, 2026 | 173,525.00 | 173,525.00 | 164,400.00 | 165,425.00 | 165,425.00 | -5.38% | 176 |
| Feb 11, 2026 | 173,875.00 | 174,850.00 | 172,750.00 | 174,825.00 | 174,825.00 | -0.46% | 1,704 |
| Feb 10, 2026 | 176,400.00 | 176,400.00 | 171,300.00 | 175,625.00 | 175,625.00 | -0.41% | 628 |
| Feb 9, 2026 | 173,100.00 | 176,500.00 | 173,100.00 | 176,350.00 | 176,350.00 | 2.34% | 276 |
| Feb 6, 2026 | 171,000.00 | 173,025.00 | 168,775.00 | 172,325.00 | 172,325.00 | 0.91% | 61 |
| Feb 5, 2026 | 171,275.00 | 171,650.00 | 169,500.00 | 170,775.00 | 170,775.00 | -1.29% | 250 |
| Feb 4, 2026 | 182,550.00 | 182,550.00 | 169,975.00 | 173,000.00 | 173,000.00 | -0.56% | 233 |
| Feb 3, 2026 | 175,550.00 | 176,150.00 | 172,500.00 | 173,975.00 | 173,975.00 | -1.36% | 1,235 |
| Feb 2, 2026 | 178,750.00 | 179,475.00 | 170,800.00 | 176,375.00 | 176,375.00 | -1.04% | 59 |
| Jan 30, 2026 | 191,150.00 | 191,150.00 | 177,675.00 | 178,225.00 | 178,225.00 | -2.11% | 831 |
| Jan 29, 2026 | 176,475.00 | 182,275.00 | 175,700.00 | 182,075.00 | 182,075.00 | 3.35% | 1,168 |
| Jan 28, 2026 | 173,975.00 | 176,175.00 | 173,950.00 | 176,175.00 | 176,175.00 | 0.10% | 131 |
| Jan 27, 2026 | 179,000.00 | 179,025.00 | 173,375.00 | 176,000.00 | 176,000.00 | 3.09% | 1,057 |
| Jan 26, 2026 | 170,025.00 | 176,800.00 | 170,025.00 | 170,725.00 | 170,725.00 | 0.41% | 309 |
| Jan 23, 2026 | 166,175.00 | 171,475.00 | 166,150.00 | 170,025.00 | 170,025.00 | 2.16% | 948 |
| Jan 22, 2026 | 167,050.00 | 168,225.00 | 165,550.00 | 166,425.00 | 166,425.00 | -0.40% | 2,048 |
| Jan 21, 2026 | 163,475.00 | 169,850.00 | 161,975.00 | 167,100.00 | 167,100.00 | 4.96% | 3,056 |
| Jan 20, 2026 | 156,150.00 | 161,825.00 | 156,125.00 | 159,200.00 | 159,200.00 | -5.22% | 1,090 |
| Jan 19, 2026 | 151,050.00 | 168,775.00 | 151,050.00 | 167,975.00 | 167,975.00 | 5.55% | 28 |
| Jan 16, 2026 | 157,450.00 | 162,600.00 | 157,425.00 | 159,150.00 | 159,150.00 | 2.08% | 342 |
| Jan 15, 2026 | 169,000.00 | 169,000.00 | 153,050.00 | 155,900.00 | 155,900.00 | -1.36% | 994 |
| Jan 14, 2026 | 164,500.00 | 176,150.00 | 157,725.00 | 158,050.00 | 158,050.00 | -1.37% | 614 |
| Jan 13, 2026 | 167,125.00 | 169,750.00 | 159,475.00 | 160,250.00 | 160,250.00 | -2.67% | 424 |
| Jan 12, 2026 | 163,175.00 | 171,325.00 | 163,150.00 | 164,650.00 | 164,650.00 | 0.40% | 139 |
| Jan 9, 2026 | 170,575.00 | 174,900.00 | 162,950.00 | 164,000.00 | 164,000.00 | -1.00% | 825 |
| Jan 8, 2026 | 169,175.00 | 170,250.00 | 162,325.00 | 165,650.00 | 165,650.00 | 1.63% | 631 |
| Jan 7, 2026 | 165,375.00 | 169,425.00 | 161,800.00 | 163,000.00 | 163,000.00 | -1.45% | 129 |
| Jan 6, 2026 | 171,800.00 | 175,000.00 | 165,400.00 | 165,400.00 | 165,400.00 | -2.03% | 163 |
| Jan 5, 2026 | 168,000.00 | 168,825.00 | 162,000.00 | 168,825.00 | 168,825.00 | 3.91% | 358 |
| Jan 2, 2026 | 161,000.00 | 163,175.00 | 160,800.00 | 162,475.00 | 162,475.00 | 1.07% | 243 |
| Dec 30, 2025 | 166,025.00 | 166,175.00 | 160,275.00 | 160,750.00 | 160,750.00 | 0.16% | 158 |
| Dec 29, 2025 | 166,950.00 | 167,225.00 | 159,275.00 | 160,500.00 | 160,500.00 | -6.14% | 502 |
| Dec 26, 2025 | 165,625.00 | 172,000.00 | 165,000.00 | 171,000.00 | 171,000.00 | 7.95% | 502 |
| Dec 23, 2025 | 160,025.00 | 161,075.00 | 158,100.00 | 158,400.00 | 158,400.00 | -0.86% | 158 |
| Dec 22, 2025 | 158,975.00 | 160,250.00 | 158,975.00 | 159,775.00 | 159,775.00 | 1.20% | 38 |
| Dec 19, 2025 | 160,000.00 | 160,000.00 | 157,475.00 | 157,875.00 | 157,875.00 | -1.07% | 209 |
| Dec 18, 2025 | 155,775.00 | 162,450.00 | 155,775.00 | 159,575.00 | 159,575.00 | 1.32% | 991 |
| Dec 17, 2025 | 158,300.00 | 158,600.00 | 155,900.00 | 157,500.00 | 157,500.00 | 0.43% | 791 |
| Dec 16, 2025 | 157,725.00 | 158,825.00 | 154,800.00 | 156,825.00 | 156,825.00 | -0.95% | 165 |
| Dec 15, 2025 | 158,975.00 | 159,225.00 | 156,350.00 | 158,325.00 | 158,325.00 | 1.05% | 55 |
| Dec 12, 2025 | 161,050.00 | 161,050.00 | 155,500.00 | 156,675.00 | 156,675.00 | -1.34% | 47 |
| Dec 11, 2025 | 160,275.00 | 160,400.00 | 152,725.00 | 158,800.00 | 158,800.00 | 3.98% | 71 |
| Dec 10, 2025 | 150,025.00 | 155,750.00 | 147,450.00 | 152,725.00 | 152,725.00 | -1.04% | 45 |
| Dec 9, 2025 | 153,400.00 | 155,750.00 | 152,075.00 | 154,325.00 | 154,325.00 | -0.69% | 47 |
| Dec 5, 2025 | 158,050.00 | 158,050.00 | 155,250.00 | 155,400.00 | 155,400.00 | -0.50% | 19 |
| Dec 4, 2025 | 158,225.00 | 158,225.00 | 156,125.00 | 156,175.00 | 156,175.00 | -2.45% | 193 |
| Dec 3, 2025 | 160,000.00 | 160,150.00 | 159,700.00 | 160,100.00 | 160,100.00 | 0.38% | 674 |
| Dec 2, 2025 | 161,000.00 | 163,375.00 | 158,000.00 | 159,500.00 | 159,500.00 | 0.85% | 1,293 |
| Dec 1, 2025 | 152,800.00 | 158,625.00 | 151,250.00 | 158,150.00 | 158,150.00 | 2.03% | 611 |
| Nov 28, 2025 | 150,650.00 | 155,000.00 | 150,000.00 | 155,000.00 | 155,000.00 | 5.12% | 1,326 |
| Nov 27, 2025 | 147,450.00 | 147,500.00 | 147,450.00 | 147,450.00 | 147,450.00 | - | 12 |
| Nov 26, 2025 | 146,225.00 | 147,450.00 | 144,950.00 | 147,450.00 | 147,450.00 | 3.67% | 380 |
| Nov 25, 2025 | 133,225.00 | 142,250.00 | 133,225.00 | 142,225.00 | 142,225.00 | 4.27% | 479 |
| Nov 21, 2025 | 136,950.00 | 136,975.00 | 136,400.00 | 136,400.00 | 136,400.00 | 1.45% | 93 |
| Nov 20, 2025 | 136,175.00 | 136,175.00 | 133,000.00 | 134,450.00 | 134,450.00 | 1.70% | 76 |
| Nov 19, 2025 | 129,875.00 | 132,675.00 | 129,850.00 | 132,200.00 | 132,200.00 | 0.02% | 353 |
| Nov 18, 2025 | 131,750.00 | 132,475.00 | 130,900.00 | 132,175.00 | 132,175.00 | -2.02% | 857 |
| Nov 17, 2025 | 138,700.00 | 138,700.00 | 134,275.00 | 134,900.00 | 134,900.00 | -2.46% | 339 |
| Nov 14, 2025 | 135,975.00 | 138,850.00 | 135,975.00 | 138,300.00 | 138,300.00 | 1.50% | 219 |
| Nov 13, 2025 | 137,375.00 | 137,375.00 | 136,200.00 | 136,250.00 | 136,250.00 | 0.18% | 212 |
| Nov 12, 2025 | 136,850.00 | 138,075.00 | 135,500.00 | 136,000.00 | 136,000.00 | -0.11% | 403 |
| Nov 11, 2025 | 127,000.00 | 136,150.00 | 127,000.00 | 136,150.00 | 136,150.00 | 3.48% | 153 |
| Nov 10, 2025 | 133,550.00 | 133,575.00 | 128,625.00 | 131,575.00 | 131,575.00 | 1.86% | 69 |
| Nov 7, 2025 | 126,975.00 | 131,125.00 | 125,525.00 | 129,175.00 | 129,175.00 | -2.05% | 55 |
| Nov 6, 2025 | 136,000.00 | 136,000.00 | 131,025.00 | 131,875.00 | 131,875.00 | -1.20% | 14 |
| Nov 5, 2025 | 132,025.00 | 133,600.00 | 131,950.00 | 133,475.00 | 133,475.00 | 1.14% | 224 |
| Nov 4, 2025 | 131,400.00 | 133,600.00 | 131,400.00 | 131,975.00 | 131,975.00 | -2.73% | 404 |
| Nov 3, 2025 | 132,525.00 | 135,775.00 | 132,500.00 | 135,675.00 | 135,675.00 | 1.93% | 274 |
| Oct 31, 2025 | 130,000.00 | 134,325.00 | 130,000.00 | 133,100.00 | 133,100.00 | 2.96% | 1,667 |
| Oct 30, 2025 | 127,275.00 | 129,900.00 | 127,275.00 | 129,275.00 | 129,275.00 | -1.65% | 274 |
| Oct 29, 2025 | 129,350.00 | 132,000.00 | 129,350.00 | 131,450.00 | 131,450.00 | 0.57% | 961 |
| Oct 28, 2025 | 126,325.00 | 131,925.00 | 126,325.00 | 130,700.00 | 130,700.00 | 3.98% | 285 |
| Oct 27, 2025 | 119,950.00 | 127,000.00 | 114,025.00 | 125,700.00 | 125,700.00 | 8.46% | 999 |
| Oct 24, 2025 | 114,575.00 | 116,500.00 | 113,350.00 | 115,900.00 | 115,900.00 | 1.51% | 157 |
| Oct 23, 2025 | 113,825.00 | 116,450.00 | 113,350.00 | 114,175.00 | 114,175.00 | -1.19% | 263 |
| Oct 22, 2025 | 113,225.00 | 115,800.00 | 113,150.00 | 115,550.00 | 115,550.00 | 1.16% | 98 |
| Oct 21, 2025 | 111,075.00 | 115,350.00 | 111,075.00 | 114,225.00 | 114,225.00 | 1.62% | 746 |
| Oct 20, 2025 | 112,175.00 | 112,500.00 | 110,875.00 | 112,400.00 | 112,400.00 | 1.03% | 724 |
| Oct 17, 2025 | 105,950.00 | 111,250.00 | 105,950.00 | 111,250.00 | 111,250.00 | 5.05% | 177 |
| Oct 16, 2025 | 104,250.00 | 106,075.00 | 104,250.00 | 105,900.00 | 105,900.00 | -0.07% | 726 |
| Oct 15, 2025 | 107,050.00 | 107,050.00 | 105,200.00 | 105,975.00 | 105,975.00 | 0.45% | 90 |
| Oct 14, 2025 | 101,950.00 | 105,875.00 | 101,950.00 | 105,500.00 | 105,500.00 | 2.55% | 433 |
| Oct 13, 2025 | 100,575.00 | 103,700.00 | 97,825.00 | 102,875.00 | 102,875.00 | -2.02% | 125 |
| Oct 9, 2025 | 108,775.00 | 110,050.00 | 104,950.00 | 105,000.00 | 105,000.00 | -3.31% | 259 |
| Oct 8, 2025 | 110,150.00 | 110,150.00 | 108,500.00 | 108,600.00 | 108,600.00 | -0.28% | 71 |
| Oct 7, 2025 | 108,300.00 | 108,900.00 | 106,850.00 | 108,900.00 | 108,900.00 | 1.70% | 474 |
| Oct 6, 2025 | 107,750.00 | 111,425.00 | 106,475.00 | 107,075.00 | 107,075.00 | -1.95% | 148 |
| Oct 3, 2025 | 110,650.00 | 110,650.00 | 108,275.00 | 109,200.00 | 109,200.00 | -1.31% | 72 |