Corporación América Airports S.A. (BCBA:CAAP)
Argentina
· Delayed Price · Currency is ARS 150,050
-175 (-0.12%)
At close: Apr 28, 2026
BCBA:CAAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 149,575.00 | 150,900.00 | 149,500.00 | 150,225.00 | 150,225.00 | 0.28% | 948 |
| Apr 24, 2026 | 152,775.00 | 152,800.00 | 147,825.00 | 149,800.00 | 149,800.00 | 1.71% | 125 |
| Apr 23, 2026 | 149,050.00 | 150,075.00 | 147,275.00 | 147,275.00 | 147,275.00 | -0.84% | 115 |
| Apr 22, 2026 | 149,800.00 | 151,025.00 | 148,200.00 | 148,525.00 | 148,525.00 | 0.22% | 1,600 |
| Apr 21, 2026 | 153,225.00 | 153,225.00 | 148,000.00 | 148,200.00 | 148,200.00 | -3.14% | 2,244 |
| Apr 20, 2026 | 154,225.00 | 154,225.00 | 152,675.00 | 153,000.00 | 153,000.00 | -0.71% | 290 |
| Apr 17, 2026 | 152,100.00 | 154,325.00 | 152,100.00 | 154,100.00 | 154,100.00 | 1.99% | 31,713 |
| Apr 16, 2026 | 152,725.00 | 153,350.00 | 150,700.00 | 151,100.00 | 151,100.00 | -0.95% | 71 |
| Apr 15, 2026 | 156,325.00 | 156,325.00 | 152,325.00 | 152,550.00 | 152,550.00 | -2.73% | 192 |
| Apr 14, 2026 | 159,100.00 | 160,700.00 | 156,625.00 | 156,825.00 | 156,825.00 | -0.30% | 2,530 |
| Apr 13, 2026 | 160,150.00 | 160,900.00 | 156,975.00 | 157,300.00 | 157,300.00 | -1.89% | 240 |
| Apr 10, 2026 | 162,850.00 | 162,850.00 | 159,700.00 | 160,325.00 | 160,325.00 | -1.13% | 407 |
| Apr 9, 2026 | 157,975.00 | 162,900.00 | 157,975.00 | 162,150.00 | 162,150.00 | 2.89% | 50 |
| Apr 8, 2026 | 155,600.00 | 158,900.00 | 155,225.00 | 157,600.00 | 157,600.00 | 4.32% | 791 |
| Apr 7, 2026 | 150,775.00 | 152,325.00 | 150,000.00 | 151,075.00 | 151,075.00 | -0.41% | 256 |
| Apr 6, 2026 | 156,500.00 | 156,500.00 | 149,800.00 | 151,700.00 | 151,700.00 | -1.70% | 696 |
| Apr 1, 2026 | 151,750.00 | 154,600.00 | 151,450.00 | 154,325.00 | 154,325.00 | 3.91% | 198 |
| Mar 31, 2026 | 140,225.00 | 149,000.00 | 140,225.00 | 148,525.00 | 148,525.00 | 5.71% | 457 |
| Mar 30, 2026 | 142,750.00 | 142,750.00 | 140,000.00 | 140,500.00 | 140,500.00 | -2.26% | 1,830 |
| Mar 27, 2026 | 146,000.00 | 146,000.00 | 143,150.00 | 143,750.00 | 143,750.00 | -2.08% | 76 |
| Mar 26, 2026 | 148,400.00 | 150,000.00 | 146,800.00 | 146,800.00 | 146,800.00 | -2.72% | 16,690 |
| Mar 25, 2026 | 154,150.00 | 154,150.00 | 148,800.00 | 150,900.00 | 150,900.00 | 2.65% | 14,417 |
| Mar 23, 2026 | 146,225.00 | 148,150.00 | 146,225.00 | 147,000.00 | 147,000.00 | 2.31% | 313 |
| Mar 20, 2026 | 146,500.00 | 147,150.00 | 142,725.00 | 143,675.00 | 143,675.00 | -3.33% | 540 |
| Mar 19, 2026 | 146,375.00 | 148,800.00 | 146,250.00 | 148,625.00 | 148,625.00 | 1.99% | 301 |
| Mar 18, 2026 | 150,425.00 | 152,350.00 | 145,625.00 | 145,725.00 | 145,725.00 | -2.79% | 313 |
| Mar 17, 2026 | 147,025.00 | 154,775.00 | 145,500.00 | 149,900.00 | 149,900.00 | 2.09% | 2,601 |
| Mar 16, 2026 | 143,125.00 | 146,825.00 | 143,100.00 | 146,825.00 | 146,825.00 | 2.66% | 401 |
| Mar 13, 2026 | 144,000.00 | 144,975.00 | 142,200.00 | 143,025.00 | 143,025.00 | -0.94% | 410 |
| Mar 12, 2026 | 146,275.00 | 146,275.00 | 144,125.00 | 144,375.00 | 144,375.00 | -3.73% | 837 |
| Mar 11, 2026 | 151,600.00 | 151,600.00 | 149,000.00 | 149,975.00 | 149,975.00 | -0.53% | 79 |
| Mar 10, 2026 | 148,625.00 | 152,675.00 | 148,500.00 | 150,775.00 | 150,775.00 | 0.28% | 80 |
| Mar 9, 2026 | 148,400.00 | 150,500.00 | 147,650.00 | 150,350.00 | 150,350.00 | -0.17% | 446 |
| Mar 6, 2026 | 154,000.00 | 155,975.00 | 150,450.00 | 150,600.00 | 150,600.00 | -1.10% | 443 |
| Mar 5, 2026 | 155,975.00 | 155,975.00 | 151,525.00 | 152,275.00 | 152,275.00 | -2.50% | 95 |
| 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 |