Skip to main content
Corporación América Airports S.A. (CAAP)
NYSE: CAAP · Real-Time Price · USD
25.02
+0.21 (0.85%)
At close: Apr 28, 2026, 4:00 PM EDT
25.60
+0.58 (2.32%)
After-hours: Apr 28, 2026, 7:31 PM EDT

CAAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.6125.0324.3525.0225.020.85%211,020
Apr 27, 202624.9525.2724.6424.8124.81-0.76%316,117
Apr 24, 202625.1425.3424.8225.0025.00-198,550
Apr 23, 202625.0925.6324.7425.0025.00-0.60%320,181
Apr 22, 202625.4526.0725.0225.1525.15-0.12%280,315
Apr 21, 202626.0626.5125.0725.1825.18-3.41%209,829
Apr 20, 202626.0826.3125.8826.0726.07-0.76%160,893
Apr 17, 202626.1026.6225.8226.2726.270.73%526,215
Apr 16, 202626.2426.5525.9426.0826.08-0.95%255,587
Apr 15, 202626.4426.7626.0126.3326.33-1.05%174,025
Apr 14, 202626.9527.5026.5926.6126.61-0.63%188,795
Apr 13, 202626.9127.5426.7326.7826.78-1.07%283,657
Apr 10, 202627.2327.6527.0527.0727.07-0.04%291,434
Apr 9, 202626.6327.8026.0227.0827.081.92%471,604
Apr 8, 202626.9627.7526.2626.5726.573.63%218,357
Apr 7, 202625.7125.8325.1225.6425.640.31%137,487
Apr 6, 202625.7126.0225.2925.5625.56-0.39%145,571
Apr 2, 202625.3226.0025.2525.6625.66-0.89%148,354
Apr 1, 202625.7726.0925.4925.8925.892.37%242,796
Mar 31, 202624.1325.2924.1325.2925.296.39%580,026
Mar 30, 202624.4824.7623.6123.7723.77-2.54%398,346
Mar 27, 202624.9125.2124.2324.3924.39-3.44%218,822
Mar 26, 202625.5126.0725.2625.2625.26-2.73%228,821
Mar 25, 202625.6226.6325.2925.9725.972.89%342,538
Mar 24, 202624.8225.4124.3725.2425.240.84%205,080
Mar 23, 202624.9425.4924.9025.0325.033.00%172,277
Mar 20, 202625.3225.3224.2924.3024.30-4.37%332,595
Mar 19, 202624.2325.4424.0425.4125.412.42%121,434
Mar 18, 202625.1326.0424.7624.8124.81-2.97%216,315
Mar 17, 202627.1527.6524.6025.5725.572.57%522,956
Mar 16, 202624.5625.0024.4024.9324.932.21%258,348
Mar 13, 202624.9625.1024.1324.3924.39-1.69%302,795
Mar 12, 202625.4225.4724.7424.8124.81-3.87%186,536
Mar 11, 202625.8126.1825.4225.8125.810.39%104,620
Mar 10, 202625.5526.2125.2925.7125.710.74%226,189
Mar 9, 202624.8725.7424.4225.5225.520.39%274,882
Mar 6, 202625.5025.9925.0125.4225.42-2.75%235,524
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