Skip to main content
Corporación América Airports S.A. (CAAP)
NYSE: CAAP · Real-Time Price · USD
25.36
-0.78 (-2.98%)
Mar 6, 2026, 4:00 PM EST - Market closed

CAAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.5025.9925.0125.49--2.49%137,903
Mar 5, 202626.6226.6525.6326.1426.14-2.43%274,835
Mar 4, 202626.6826.9226.0026.7926.790.04%199,516
Mar 3, 202627.6328.0126.1026.7826.78-5.64%443,404
Mar 2, 202628.0028.4527.6128.3828.38-0.42%304,573
Feb 27, 202628.7829.0428.3028.5028.50-1.59%330,815
Feb 26, 202629.1829.5728.6028.9628.96-0.75%294,531
Feb 25, 202629.0829.2228.3529.1829.181.39%296,096
Feb 24, 202628.1029.0828.0528.7828.781.48%276,910
Feb 23, 202629.0529.0528.1228.3628.36-3.04%322,662
Feb 20, 202628.9429.3628.5029.2529.250.86%176,159
Feb 19, 202628.2629.0027.5029.0029.001.36%231,137
Feb 18, 202628.6329.1628.2728.6128.61-0.45%148,093
Feb 17, 202627.9828.7927.8728.7428.742.79%299,383
Feb 13, 202627.8228.3527.5727.9627.960.39%328,746
Feb 12, 202629.6829.9427.7227.8527.85-5.56%286,546
Feb 11, 202629.7029.9529.3229.4929.490.37%426,973
Feb 10, 202629.4429.8429.1329.3829.38-0.54%279,367
Feb 9, 202628.9029.8728.5629.5429.542.21%358,345
Feb 6, 202628.6129.0428.0028.9028.902.34%229,207
Feb 5, 202628.4029.1627.8528.2428.24-1.19%265,683
Feb 4, 202629.5229.5228.3628.5828.58-3.12%344,972
Feb 3, 202629.6829.8628.7629.5029.500.03%298,459
Feb 2, 202629.6429.8529.2629.4929.49-0.51%320,582
Jan 30, 202630.0230.4129.4029.6429.64-2.34%334,057
Jan 29, 202629.4530.5029.0030.3530.354.22%379,546
Jan 28, 202628.7529.4228.3329.1229.120.17%332,894
Jan 27, 202628.4829.2328.3429.0729.072.98%279,508
Jan 26, 202628.4329.0928.0428.2328.230.25%385,531
Jan 23, 202627.7728.4627.7028.1628.161.96%257,613
Jan 22, 202627.8328.2727.4027.6227.62-0.32%174,829
Jan 21, 202626.9728.0326.7627.7127.715.32%380,605
Jan 20, 202625.7326.7025.3426.3126.311.19%201,405
Jan 16, 202626.2326.9625.9826.0026.001.64%244,149
Jan 15, 202625.9225.9925.1625.5825.58-1.12%133,804
Jan 14, 202626.0026.2325.5725.8725.87-1.37%115,749
Jan 13, 202626.8027.3126.0126.2326.23-2.24%95,416
Jan 12, 202626.8627.2026.6026.8326.83-0.63%127,342
Jan 9, 202627.2227.5026.5327.0027.00-0.74%159,392
Jan 8, 202626.6627.3126.6027.2027.202.45%88,896
Jan 7, 202626.7526.8026.3026.5526.55-0.78%70,657
Jan 6, 202627.5227.7626.7026.7626.76-2.41%113,137
Jan 5, 202626.6827.5426.2127.4227.423.20%208,795
Jan 2, 202626.4026.6226.1526.5726.572.19%123,006
Dec 31, 202526.1726.4725.8226.0026.00-0.95%155,317
Dec 30, 202526.4026.4826.1326.2526.25-0.30%98,009
Dec 29, 202526.1026.4125.8826.3326.330.69%92,242
Dec 26, 202526.0926.4525.9126.1526.150.50%107,539
Dec 24, 202526.0126.3425.8926.0226.020.15%101,343
Dec 23, 202525.7526.1225.6425.9825.981.05%182,522
Dec 22, 202525.5326.0425.3825.7125.710.98%151,580
Dec 19, 202525.6025.9125.4225.4625.46-1.24%185,907
Dec 18, 202525.1826.2524.9725.7825.782.96%217,967
Dec 17, 202525.4325.6025.0025.0425.04-0.91%198,423
Dec 16, 202525.6625.8125.0525.2725.27-2.51%132,408
Dec 15, 202526.1526.2025.7025.9225.92-0.50%79,259
Dec 12, 202526.3626.7525.7226.0526.05-0.72%108,174
Dec 11, 202525.6426.3525.2326.2426.242.26%116,418
Dec 10, 202525.5325.9225.2725.6625.660.39%104,309
Dec 9, 202525.5026.2725.3625.5625.56-95,326
Dec 8, 202525.7525.7825.3625.5625.56-0.47%86,898
Dec 5, 202526.1326.1725.5525.6825.68-1.34%79,520
Dec 4, 202526.5626.5625.7026.0326.03-1.77%133,596
Dec 3, 202526.4126.5725.6526.5026.500.38%120,119
Dec 2, 202526.2526.9725.9026.4026.400.99%260,422
Dec 1, 202525.0026.2524.9026.1426.143.12%253,454
Nov 28, 202524.3325.3824.3025.3525.355.23%244,507
Nov 26, 202523.7324.1123.5224.0924.092.51%154,174
Nov 25, 202522.7323.6122.5023.5023.503.07%187,489
Nov 24, 202522.0923.0622.0922.8022.801.60%295,170
Nov 21, 202522.3522.8622.1322.4422.44-0.22%256,983
Nov 20, 202522.5622.9022.2422.4922.490.45%240,655
Nov 19, 202522.2622.5722.0122.3922.391.08%158,555
Nov 18, 202522.5322.9221.9822.1522.15-2.21%288,401
Nov 17, 202523.0823.6522.5122.6522.65-2.20%182,452
Nov 14, 202522.8823.3922.5723.1623.160.04%199,119
Nov 13, 202523.1123.3722.8523.1523.15-0.04%165,538
Nov 12, 202523.1023.4322.9623.1623.160.48%179,785
Nov 11, 202522.0023.0622.0023.0523.054.77%239,005
Nov 10, 202521.9322.2821.6722.0022.000.41%135,054
Nov 7, 202521.7922.1521.7021.9121.91-120,950
Nov 6, 202522.0822.3621.7621.9121.91-0.90%115,382
Nov 5, 202522.2822.2821.7122.1122.111.42%115,310
Nov 4, 202521.8322.0021.5421.8021.80-1.36%161,052
Nov 3, 202522.1822.5222.0522.1022.10-0.27%143,146
Oct 31, 202521.7922.4421.6922.1622.161.84%261,955
Oct 30, 202521.9622.0721.3921.7621.76-1.23%213,461
Oct 29, 202521.9822.2521.9222.0322.030.46%184,063
Oct 28, 202521.5422.1221.3721.9321.931.43%253,488
Oct 27, 202521.0022.1420.9121.6221.6217.25%593,145
Oct 24, 202518.3818.6018.2318.4418.440.93%153,614
Oct 23, 202517.9218.5017.9218.2718.271.90%198,805
Oct 22, 202517.7018.0417.6517.9317.930.96%143,378
Oct 21, 202517.9918.2217.7017.7617.76-1.17%136,170
Oct 20, 202518.0818.3017.7517.9717.97-0.55%200,517
Oct 17, 202517.7218.0917.5118.0718.071.52%136,707
Oct 16, 202518.2218.2217.6517.8017.80-1.71%208,355
Oct 15, 202517.9318.2617.8918.1118.111.00%151,395
Oct 14, 202517.8518.2317.6617.9317.93-0.55%208,357
Oct 13, 202517.5918.2017.5918.0318.032.10%164,299