Corporación América Airports S.A. (BCBA:CAAP)
Argentina · Delayed Price · Currency is ARS 154,325
-3,325 (-2.11%)
At close: Nov 2, 2026
BCBA:CAAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 151,000.00 | 159,325.00 | 151,000.00 | 154,325.00 | 154,325.00 | -2.11% | 83 |
| Oct 30, 2026 | 163,725.00 | 163,725.00 | 155,850.00 | 157,650.00 | 157,650.00 | -1.38% | 458 |
| Oct 29, 2026 | 156,975.00 | 161,300.00 | 156,975.00 | 159,850.00 | 159,850.00 | 2.68% | 55 |
| Oct 28, 2026 | 153,675.00 | 156,125.00 | 153,675.00 | 155,675.00 | 155,675.00 | 0.21% | 42 |
| Oct 27, 2026 | 160,000.00 | 160,000.00 | 153,025.00 | 155,350.00 | 155,350.00 | -2.91% | 977 |
| Oct 26, 2026 | 157,850.00 | 160,000.00 | 154,250.00 | 160,000.00 | 160,000.00 | 0.33% | 286 |
| Oct 23, 2026 | 164,875.00 | 165,100.00 | 158,200.00 | 159,475.00 | 159,475.00 | -0.31% | 117 |
| Oct 22, 2026 | 163,350.00 | 163,350.00 | 159,975.00 | 159,975.00 | 159,975.00 | -3.63% | 288 |
| Oct 21, 2026 | 163,025.00 | 167,375.00 | 163,025.00 | 166,000.00 | 166,000.00 | 1.02% | 927 |
| Oct 20, 2026 | 163,375.00 | 166,025.00 | 163,375.00 | 164,325.00 | 164,325.00 | 1.76% | 1,835 |
| Oct 19, 2026 | 164,950.00 | 164,950.00 | 161,000.00 | 161,475.00 | 161,475.00 | -0.81% | 431 |
| Oct 16, 2026 | 162,350.00 | 164,850.00 | 161,800.00 | 162,800.00 | 162,800.00 | 1.75% | 634 |
| Oct 15, 2026 | 155,400.00 | 161,675.00 | 155,175.00 | 160,000.00 | 160,000.00 | 2.30% | 2,900 |
| Oct 14, 2026 | 156,925.00 | 158,125.00 | 155,175.00 | 156,400.00 | 156,400.00 | -0.84% | 2,501 |
| Oct 13, 2026 | 157,825.00 | 161,150.00 | 157,300.00 | 157,725.00 | 157,725.00 | -0.30% | 415 |
| Oct 9, 2026 | 157,225.00 | 159,250.00 | 156,100.00 | 158,200.00 | 158,200.00 | 0.44% | 62 |
| Oct 8, 2026 | 158,350.00 | 159,875.00 | 156,150.00 | 157,500.00 | 157,500.00 | -1.79% | 45 |
| Oct 7, 2026 | 161,725.00 | 161,925.00 | 160,200.00 | 160,375.00 | 160,375.00 | -1.78% | 85 |
| Oct 6, 2026 | 164,525.00 | 165,000.00 | 162,900.00 | 163,275.00 | 163,275.00 | -0.62% | 407 |
| Oct 5, 2026 | 158,525.00 | 165,725.00 | 156,475.00 | 164,300.00 | 164,300.00 | 4.32% | 255 |
| Oct 2, 2026 | 158,525.00 | 159,700.00 | 157,475.00 | 157,500.00 | 157,500.00 | 0.02% | 748 |
| Oct 1, 2026 | 163,075.00 | 163,075.00 | 155,825.00 | 157,475.00 | 157,475.00 | -5.24% | 1,495 |
| Sep 30, 2026 | 165,575.00 | 169,750.00 | 164,400.00 | 166,175.00 | 166,175.00 | -0.98% | 203 |
| Sep 29, 2026 | 168,975.00 | 168,975.00 | 165,875.00 | 167,825.00 | 167,825.00 | -0.62% | 3,479 |
| Sep 28, 2026 | 159,325.00 | 169,675.00 | 159,325.00 | 168,875.00 | 168,875.00 | 8.85% | 12,586 |
| Sep 25, 2026 | 154,575.00 | 155,575.00 | 154,025.00 | 155,150.00 | 155,150.00 | 1.80% | 92 |
| Sep 24, 2026 | 151,825.00 | 152,675.00 | 151,625.00 | 152,400.00 | 152,400.00 | -0.15% | 215 |
| Sep 23, 2026 | 153,625.00 | 153,750.00 | 152,200.00 | 152,625.00 | 152,625.00 | -1.13% | 391 |
| Sep 22, 2026 | 152,350.00 | 156,850.00 | 152,350.00 | 154,375.00 | 154,375.00 | -0.47% | 296 |
| Sep 21, 2026 | 151,500.00 | 155,400.00 | 151,500.00 | 155,100.00 | 155,100.00 | 2.31% | 3,282 |
| Sep 18, 2026 | 152,625.00 | 152,625.00 | 151,550.00 | 151,600.00 | 151,600.00 | -0.80% | 316 |
| Sep 17, 2026 | 150,675.00 | 153,500.00 | 150,675.00 | 152,825.00 | 152,825.00 | 2.04% | 3,868 |
| Sep 16, 2026 | 151,225.00 | 152,225.00 | 149,500.00 | 149,775.00 | 149,775.00 | -1.12% | 66 |
| Sep 15, 2026 | 155,400.00 | 155,400.00 | 151,150.00 | 151,475.00 | 151,475.00 | -2.51% | 128 |
| Sep 14, 2026 | 156,075.00 | 157,075.00 | 155,350.00 | 155,375.00 | 155,375.00 | -1.43% | 81 |
| Sep 11, 2026 | 159,975.00 | 159,975.00 | 155,500.00 | 157,625.00 | 157,625.00 | -0.38% | 1,031 |
| Sep 10, 2026 | 156,325.00 | 158,575.00 | 154,150.00 | 158,225.00 | 158,225.00 | 0.72% | 1,491 |
| Sep 9, 2026 | 153,400.00 | 157,100.00 | 152,600.00 | 157,100.00 | 157,100.00 | 1.81% | 37 |
| Sep 8, 2026 | 155,625.00 | 155,625.00 | 153,650.00 | 154,300.00 | 154,300.00 | -2.94% | 141 |
| Sep 7, 2026 | 159,125.00 | 159,125.00 | 158,975.00 | 158,975.00 | 158,975.00 | 3.35% | 8 |
| Sep 4, 2026 | 152,825.00 | 154,625.00 | 151,275.00 | 153,825.00 | 153,825.00 | 0.39% | 90 |
| Sep 3, 2026 | 155,125.00 | 155,125.00 | 151,725.00 | 153,225.00 | 153,225.00 | -0.21% | 28 |
| Sep 2, 2026 | 147,875.00 | 154,050.00 | 147,875.00 | 153,550.00 | 153,550.00 | 4.15% | 348 |
| Sep 1, 2026 | 149,200.00 | 153,400.00 | 147,250.00 | 147,425.00 | 147,425.00 | -2.38% | 128 |
| Aug 31, 2026 | 150,050.00 | 151,025.00 | 148,900.00 | 151,025.00 | 151,025.00 | 0.10% | 126 |
| Aug 28, 2026 | 155,750.00 | 155,750.00 | 154,750.00 | 155,200.00 | 150,867.01 | -0.23% | 110 |
| Aug 27, 2026 | 155,425.00 | 156,800.00 | 154,975.00 | 155,550.00 | 151,207.24 | -1.85% | 165 |
| Aug 26, 2026 | 159,900.00 | 161,025.00 | 157,975.00 | 158,475.00 | 154,050.57 | - | 75 |
| Aug 25, 2026 | 155,000.00 | 159,225.00 | 154,725.00 | 158,475.00 | 154,050.57 | 4.47% | 1,183 |
| Aug 24, 2026 | 154,225.00 | 155,100.00 | 150,925.00 | 151,700.00 | 147,464.72 | 1.15% | 1,264 |