Corporación América Airports S.A. (CAAP)
NYSE: CAAP · Real-Time Price · USD
25.68
-0.35 (-1.34%)
Dec 5, 2025, 4:00 PM EST - Market closed
CAAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.13 | 26.17 | 25.55 | 25.68 | 25.68 | -1.34% | 77,534 |
| Dec 4, 2025 | 26.56 | 26.56 | 25.70 | 26.03 | 26.03 | -1.77% | 129,779 |
| Dec 3, 2025 | 26.41 | 26.57 | 25.65 | 26.50 | 26.50 | 0.38% | 118,598 |
| Dec 2, 2025 | 26.25 | 26.97 | 25.90 | 26.40 | 26.40 | 0.99% | 256,682 |
| Dec 1, 2025 | 25.00 | 26.25 | 24.90 | 26.14 | 26.14 | 3.12% | 252,863 |
| Nov 28, 2025 | 24.33 | 25.38 | 24.30 | 25.35 | 25.35 | 5.23% | 240,694 |
| Nov 26, 2025 | 23.73 | 24.11 | 23.52 | 24.09 | 24.09 | 2.51% | 152,881 |
| Nov 25, 2025 | 22.73 | 23.61 | 22.50 | 23.50 | 23.50 | 3.07% | 183,043 |
| Nov 24, 2025 | 22.09 | 23.06 | 22.09 | 22.80 | 22.80 | 1.60% | 293,663 |
| Nov 21, 2025 | 22.35 | 22.86 | 22.13 | 22.44 | 22.44 | -0.22% | 255,178 |
| Nov 20, 2025 | 22.56 | 22.90 | 22.24 | 22.49 | 22.49 | 0.45% | 240,655 |
| Nov 19, 2025 | 22.26 | 22.57 | 22.01 | 22.39 | 22.39 | 1.08% | 158,555 |
| Nov 18, 2025 | 22.53 | 22.92 | 21.98 | 22.15 | 22.15 | -2.21% | 288,401 |
| Nov 17, 2025 | 23.08 | 23.65 | 22.51 | 22.65 | 22.65 | -2.20% | 182,452 |
| Nov 14, 2025 | 22.88 | 23.39 | 22.57 | 23.16 | 23.16 | 0.04% | 199,119 |
| Nov 13, 2025 | 23.11 | 23.37 | 22.85 | 23.15 | 23.15 | -0.04% | 165,538 |
| Nov 12, 2025 | 23.10 | 23.43 | 22.96 | 23.16 | 23.16 | 0.48% | 179,785 |
| Nov 11, 2025 | 22.00 | 23.06 | 22.00 | 23.05 | 23.05 | 4.77% | 239,005 |
| Nov 10, 2025 | 21.93 | 22.28 | 21.67 | 22.00 | 22.00 | 0.41% | 135,054 |
| Nov 7, 2025 | 21.79 | 22.15 | 21.70 | 21.91 | 21.91 | - | 120,950 |
| Nov 6, 2025 | 22.08 | 22.36 | 21.76 | 21.91 | 21.91 | -0.90% | 115,382 |
| Nov 5, 2025 | 22.28 | 22.28 | 21.71 | 22.11 | 22.11 | 1.42% | 115,310 |
| Nov 4, 2025 | 21.83 | 22.00 | 21.54 | 21.80 | 21.80 | -1.36% | 161,052 |
| Nov 3, 2025 | 22.18 | 22.52 | 22.05 | 22.10 | 22.10 | -0.27% | 143,146 |
| Oct 31, 2025 | 21.79 | 22.44 | 21.69 | 22.16 | 22.16 | 1.84% | 261,955 |
| Oct 30, 2025 | 21.96 | 22.07 | 21.39 | 21.76 | 21.76 | -1.23% | 213,461 |
| Oct 29, 2025 | 21.98 | 22.25 | 21.92 | 22.03 | 22.03 | 0.46% | 184,063 |
| Oct 28, 2025 | 21.54 | 22.12 | 21.37 | 21.93 | 21.93 | 1.43% | 253,488 |
| Oct 27, 2025 | 21.00 | 22.14 | 20.91 | 21.62 | 21.62 | 17.25% | 593,145 |
| Oct 24, 2025 | 18.38 | 18.60 | 18.23 | 18.44 | 18.44 | 0.93% | 153,614 |
| Oct 23, 2025 | 17.92 | 18.50 | 17.92 | 18.27 | 18.27 | 1.90% | 198,805 |
| Oct 22, 2025 | 17.70 | 18.04 | 17.65 | 17.93 | 17.93 | 0.96% | 143,378 |
| Oct 21, 2025 | 17.99 | 18.22 | 17.70 | 17.76 | 17.76 | -1.17% | 136,170 |
| Oct 20, 2025 | 18.08 | 18.30 | 17.75 | 17.97 | 17.97 | -0.55% | 200,517 |
| Oct 17, 2025 | 17.72 | 18.09 | 17.51 | 18.07 | 18.07 | 1.52% | 136,707 |
| Oct 16, 2025 | 18.22 | 18.22 | 17.65 | 17.80 | 17.80 | -1.71% | 208,355 |
| Oct 15, 2025 | 17.93 | 18.26 | 17.89 | 18.11 | 18.11 | 1.00% | 151,395 |
| Oct 14, 2025 | 17.85 | 18.23 | 17.66 | 17.93 | 17.93 | -0.55% | 208,357 |
| Oct 13, 2025 | 17.59 | 18.20 | 17.59 | 18.03 | 18.03 | 2.10% | 164,299 |
| Oct 10, 2025 | 18.05 | 18.14 | 17.49 | 17.66 | 17.66 | -2.00% | 168,701 |
| Oct 9, 2025 | 17.67 | 18.18 | 17.48 | 18.02 | 18.02 | 2.21% | 185,605 |
| Oct 8, 2025 | 17.54 | 17.77 | 17.36 | 17.63 | 17.63 | 0.80% | 144,307 |
| Oct 7, 2025 | 17.64 | 17.74 | 17.39 | 17.49 | 17.49 | -0.57% | 161,000 |
| Oct 6, 2025 | 17.91 | 18.02 | 17.53 | 17.59 | 17.59 | -1.62% | 168,556 |
| Oct 3, 2025 | 17.76 | 17.94 | 17.59 | 17.88 | 17.88 | 0.85% | 161,648 |
| Oct 2, 2025 | 17.85 | 17.99 | 17.47 | 17.73 | 17.73 | - | 204,681 |
| Oct 1, 2025 | 17.94 | 18.20 | 17.67 | 17.73 | 17.73 | -2.15% | 280,366 |
| Sep 30, 2025 | 18.41 | 18.85 | 18.02 | 18.12 | 18.12 | -1.58% | 613,898 |
| Sep 29, 2025 | 18.85 | 18.85 | 18.35 | 18.41 | 18.41 | -1.66% | 293,526 |
| Sep 26, 2025 | 18.86 | 19.24 | 18.54 | 18.72 | 18.72 | -0.27% | 533,790 |
| Sep 25, 2025 | 19.00 | 19.13 | 18.69 | 18.77 | 18.77 | -1.88% | 367,356 |
| Sep 24, 2025 | 19.39 | 19.92 | 19.08 | 19.13 | 19.13 | 2.03% | 358,589 |
| Sep 23, 2025 | 18.90 | 19.11 | 18.72 | 18.75 | 18.75 | -0.74% | 206,857 |
| Sep 22, 2025 | 18.88 | 19.00 | 18.51 | 18.89 | 18.89 | 4.94% | 536,204 |
| Sep 19, 2025 | 18.16 | 18.32 | 17.90 | 18.00 | 18.00 | -1.59% | 319,980 |
| Sep 18, 2025 | 18.81 | 18.89 | 18.17 | 18.29 | 18.29 | -2.71% | 352,279 |
| Sep 17, 2025 | 19.23 | 19.26 | 18.73 | 18.80 | 18.80 | -1.62% | 159,585 |
| Sep 16, 2025 | 19.27 | 19.50 | 19.09 | 19.11 | 19.11 | -0.83% | 112,561 |
| Sep 15, 2025 | 19.40 | 19.69 | 19.25 | 19.27 | 19.27 | -0.41% | 186,879 |
| Sep 12, 2025 | 20.02 | 20.10 | 19.31 | 19.35 | 19.35 | -3.10% | 159,734 |
| Sep 11, 2025 | 19.97 | 20.27 | 19.74 | 19.97 | 19.97 | -0.60% | 116,131 |
| Sep 10, 2025 | 19.14 | 20.47 | 19.14 | 20.09 | 20.09 | 6.07% | 297,178 |
| Sep 9, 2025 | 18.99 | 19.58 | 18.87 | 18.94 | 18.94 | -0.11% | 440,698 |
| Sep 8, 2025 | 19.69 | 19.88 | 18.82 | 18.96 | 18.96 | -11.53% | 677,969 |
| Sep 5, 2025 | 21.18 | 21.43 | 20.90 | 21.43 | 21.43 | 1.90% | 205,063 |
| Sep 4, 2025 | 21.01 | 21.18 | 20.81 | 21.03 | 21.03 | - | 116,881 |
| Sep 3, 2025 | 21.20 | 21.46 | 20.90 | 21.03 | 21.03 | -0.71% | 151,611 |
| Sep 2, 2025 | 21.30 | 21.49 | 20.96 | 21.18 | 21.18 | -1.53% | 166,776 |
| Aug 29, 2025 | 21.77 | 21.78 | 21.34 | 21.51 | 21.51 | -1.24% | 78,295 |
| Aug 28, 2025 | 20.85 | 21.96 | 20.80 | 21.78 | 21.78 | 4.96% | 153,475 |
| Aug 27, 2025 | 20.79 | 20.95 | 20.55 | 20.75 | 20.75 | -0.72% | 156,460 |
| Aug 26, 2025 | 20.83 | 21.14 | 20.52 | 20.90 | 20.90 | 0.34% | 273,066 |
| Aug 25, 2025 | 21.75 | 21.83 | 20.29 | 20.83 | 20.83 | -3.83% | 370,298 |
| Aug 22, 2025 | 22.41 | 22.62 | 21.41 | 21.66 | 21.66 | -2.61% | 393,354 |
| Aug 21, 2025 | 21.14 | 22.85 | 20.46 | 22.24 | 22.24 | 6.87% | 272,614 |
| Aug 20, 2025 | 20.92 | 21.17 | 20.64 | 20.81 | 20.81 | 0.19% | 122,486 |
| Aug 19, 2025 | 21.47 | 21.62 | 20.57 | 20.77 | 20.77 | -3.31% | 89,904 |
| Aug 18, 2025 | 21.33 | 21.61 | 21.25 | 21.48 | 21.48 | 0.56% | 41,521 |
| Aug 15, 2025 | 21.30 | 21.38 | 20.43 | 21.36 | 21.36 | 0.66% | 35,514 |
| Aug 14, 2025 | 21.61 | 21.65 | 21.22 | 21.22 | 21.22 | -2.62% | 42,089 |
| Aug 13, 2025 | 21.72 | 21.94 | 21.54 | 21.79 | 21.79 | 0.97% | 72,486 |
| Aug 12, 2025 | 21.22 | 21.67 | 21.04 | 21.58 | 21.58 | 1.94% | 85,178 |
| Aug 11, 2025 | 20.97 | 21.27 | 20.91 | 21.17 | 21.17 | 0.95% | 67,163 |
| Aug 8, 2025 | 21.07 | 21.07 | 20.85 | 20.97 | 20.97 | -0.14% | 56,787 |
| Aug 7, 2025 | 20.94 | 21.00 | 20.53 | 21.00 | 21.00 | 0.91% | 70,352 |
| Aug 6, 2025 | 20.32 | 20.87 | 20.28 | 20.81 | 20.81 | 2.56% | 67,105 |
| Aug 5, 2025 | 20.01 | 20.34 | 19.90 | 20.29 | 20.29 | 1.55% | 73,906 |
| Aug 4, 2025 | 19.58 | 20.05 | 19.58 | 19.98 | 19.98 | 2.25% | 55,158 |
| Aug 1, 2025 | 19.89 | 19.89 | 19.39 | 19.54 | 19.54 | -1.86% | 92,310 |
| Jul 31, 2025 | 19.88 | 20.10 | 19.61 | 19.91 | 19.91 | 0.30% | 111,754 |
| Jul 30, 2025 | 20.34 | 20.34 | 19.81 | 19.85 | 19.85 | -2.50% | 139,541 |
| Jul 29, 2025 | 19.99 | 20.36 | 19.87 | 20.36 | 20.36 | 1.85% | 110,484 |
| Jul 28, 2025 | 20.41 | 20.56 | 19.94 | 19.99 | 19.99 | -1.67% | 73,138 |
| Jul 25, 2025 | 20.22 | 20.33 | 20.02 | 20.33 | 20.33 | 0.64% | 68,948 |
| Jul 24, 2025 | 19.90 | 20.83 | 19.78 | 20.20 | 20.20 | 1.66% | 173,647 |
| Jul 23, 2025 | 19.70 | 20.03 | 19.67 | 19.87 | 19.87 | 1.69% | 50,674 |
| Jul 22, 2025 | 19.67 | 19.83 | 19.50 | 19.54 | 19.54 | -0.71% | 57,528 |
| Jul 21, 2025 | 19.80 | 19.99 | 19.68 | 19.68 | 19.68 | -0.61% | 71,609 |
| Jul 18, 2025 | 20.14 | 20.32 | 19.77 | 19.80 | 19.80 | -1.30% | 92,318 |
| Jul 17, 2025 | 19.63 | 20.21 | 19.52 | 20.06 | 20.06 | 2.45% | 148,491 |