Skip to main content
Corporación América Airports S.A. (CAAP)
NYSE: CAAP · Real-Time Price · USD
25.54
-0.32 (-1.24%)
Jun 26, 2026, 4:00 PM EDT - Market closed

CAAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.6826.1825.0025.5425.54-1.24%261,107
Jun 25, 202626.0726.7725.8025.8625.86-0.84%176,526
Jun 24, 202626.1926.2125.6526.0826.08-0.34%237,255
Jun 23, 202626.2026.4025.9626.1726.17-1.58%191,325
Jun 22, 202627.5027.6626.4526.5926.59-3.45%199,296
Jun 18, 202627.3127.6927.0127.5427.541.40%196,443
Jun 17, 202627.7328.1926.9927.1627.16-2.23%142,022
Jun 16, 202628.1628.6327.4527.7827.78-1.00%236,472
Jun 15, 202627.0028.7326.7528.0628.066.17%378,886
Jun 12, 202626.4326.6426.1826.4326.430.34%87,735
Jun 11, 202625.1326.5225.1326.3426.345.40%163,245
Jun 10, 202625.8026.2724.6924.9924.99-2.91%325,299
Jun 9, 202625.6026.5625.1325.7425.742.43%135,958
Jun 8, 202625.5325.8324.9425.1325.13-0.87%140,386
Jun 5, 202625.8125.8225.0825.3525.35-2.31%129,465
Jun 4, 202626.2226.5425.9325.9525.95-0.27%174,766
Jun 3, 202626.8426.8725.9126.0226.02-3.81%225,407
Jun 2, 202626.7327.2826.0227.0527.051.24%175,848
Jun 1, 202626.2827.2026.0026.7226.720.45%344,720
May 29, 202626.1926.9025.9826.6026.601.22%312,398
May 28, 202626.1826.7525.8326.2826.28-0.11%206,023
May 27, 202625.5526.5625.2526.3126.313.01%218,944
May 26, 202625.2225.6525.1625.5425.542.32%113,578
May 22, 202625.2725.2724.6924.9624.96-1.23%181,857
May 21, 202624.5225.3524.3125.2725.271.73%164,432
May 20, 202624.1325.0924.0724.8424.843.67%117,112
May 19, 202624.4524.5123.8423.9623.96-3.43%251,819
May 18, 202623.8624.9023.6324.8124.813.98%235,798
May 15, 202624.3224.4823.7123.8623.86-3.32%185,601
May 14, 202623.7124.6823.7124.6824.683.48%223,765
May 13, 202624.3325.0323.0023.8523.85-4.37%435,731
May 12, 202624.9725.0924.5224.9424.94-0.64%224,462
May 11, 202625.2425.5124.7625.1025.10-0.52%199,004
May 8, 202626.1226.1925.1825.2325.23-2.13%140,472
May 7, 202626.0026.2025.5025.7825.78-0.96%160,974
May 6, 202625.2926.4925.1626.0326.035.04%313,210
May 5, 202624.3125.0224.3124.7824.783.77%185,209
May 4, 202624.1324.5423.8823.8823.88-1.69%206,460
May 1, 202624.9224.9224.1624.2924.29-2.65%222,130
Apr 30, 202624.7225.0424.2224.9524.952.17%252,528
Apr 29, 202625.0225.2624.1124.4224.42-2.40%375,159
Apr 28, 202624.6125.0324.3525.0225.020.85%213,655
Apr 27, 202624.9525.2724.6424.8124.81-0.76%316,118
Apr 24, 202625.1425.3424.8225.0025.00-203,641
Apr 23, 202625.0925.6324.7425.0025.00-0.60%320,204
Apr 22, 202625.4526.0725.0225.1525.15-0.12%300,117
Apr 21, 202626.0626.5125.0725.1825.18-3.41%209,829
Apr 20, 202626.0826.3125.8826.0726.07-0.76%203,865
Apr 17, 202626.1026.6225.8226.2726.270.73%526,293
Apr 16, 202626.2426.5525.9426.0826.08-0.95%255,607
Apr 15, 202626.4426.7626.0126.3326.33-1.05%174,026
Apr 14, 202626.9527.5026.5926.6126.61-0.63%191,738
Apr 13, 202626.9127.5426.7326.7826.78-1.07%283,776
Apr 10, 202627.2327.6527.0527.0727.07-0.04%291,434
Apr 9, 202626.6327.8026.0227.0827.081.92%471,687
Apr 8, 202626.9627.7526.2626.5726.573.63%218,377
Apr 7, 202625.7125.8325.1225.6425.640.31%137,644
Apr 6, 202625.7126.0225.2925.5625.56-0.39%145,573
Apr 2, 202625.3226.0025.2525.6625.66-0.89%149,406
Apr 1, 202625.7726.0925.4925.8925.892.37%281,559
Mar 31, 202624.1325.2924.1325.2925.296.39%582,326
Mar 30, 202624.4824.7623.6123.7723.77-2.54%409,633
Mar 27, 202624.9125.2124.2324.3924.39-3.44%232,622
Mar 26, 202625.5126.0725.2625.2625.26-2.73%237,680
Mar 25, 202625.6226.6325.2925.9725.972.89%363,153
Mar 24, 202624.8225.4124.3725.2425.240.84%208,049
Mar 23, 202624.9425.4924.9025.0325.033.00%172,793
Mar 20, 202625.3225.3224.2924.3024.30-4.37%332,598
Mar 19, 202624.2325.4424.0425.4125.412.42%131,445
Mar 18, 202625.1326.0424.7624.8124.81-2.97%243,481
Mar 17, 202627.1527.6524.6025.5725.572.57%522,956
Mar 16, 202624.5625.0024.4024.9324.932.21%258,501
Mar 13, 202624.9625.1024.1324.3924.39-1.69%302,803
Mar 12, 202625.4225.4724.7424.8124.81-3.87%186,581
Mar 11, 202625.8126.1825.4225.8125.810.39%104,630
Mar 10, 202625.5526.2125.2925.7125.710.74%258,585
Mar 9, 202624.8725.7424.4225.5225.520.39%274,961
Mar 6, 202625.5025.9925.0125.4225.42-2.75%235,625
Mar 5, 202626.6226.6525.6326.1426.14-2.43%281,808
Mar 4, 202626.6826.9226.0026.7926.790.04%199,516
Mar 3, 202627.6328.0126.1026.7826.78-5.64%453,122
Mar 2, 202628.0028.4527.6128.3828.38-0.42%309,092
Feb 27, 202628.7829.0428.3028.5028.50-1.59%331,673
Feb 26, 202629.1829.5728.6028.9628.96-0.75%298,538
Feb 25, 202629.0829.2228.3529.1829.181.39%304,785
Feb 24, 202628.1029.0828.0528.7828.781.48%287,172
Feb 23, 202629.0529.0528.1228.3628.36-3.04%323,951
Feb 20, 202628.9429.3628.5029.2529.250.86%185,303
Feb 19, 202628.2629.0027.5029.0029.001.36%260,608
Feb 18, 202628.6329.1628.2728.6128.61-0.45%148,093
Feb 17, 202627.9828.7927.8728.7428.742.79%299,647
Feb 13, 202627.8228.3527.5727.9627.960.39%456,696
Feb 12, 202629.6829.9427.7227.8527.85-5.56%411,480
Feb 11, 202629.7029.9529.3229.4929.490.37%545,197
Feb 10, 202629.4429.8429.1329.3829.38-0.54%279,751
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%265,733
Feb 4, 202629.5229.5228.3628.5828.58-3.12%344,972
Feb 3, 202629.6829.8628.7629.5029.500.03%401,214