Corporación América Airports S.A. (BCBA:CAAP)
Argentina · Delayed Price · Currency is ARS 148,600
-550 (-0.37%)
At close: May 22, 2026
BCBA:CAAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 147,650.00 | 149,275.00 | 147,025.00 | 148,450.00 | 148,450.00 | -0.47% | 665 |
| May 21, 2026 | 142,925.00 | 149,550.00 | 142,925.00 | 149,150.00 | 149,150.00 | 0.93% | 502 |
| May 20, 2026 | 142,725.00 | 148,950.00 | 142,725.00 | 147,775.00 | 147,775.00 | 2.62% | 220 |
| May 19, 2026 | 147,300.00 | 147,300.00 | 142,125.00 | 144,000.00 | 144,000.00 | -2.26% | 114 |
| May 18, 2026 | 144,625.00 | 147,700.00 | 143,275.00 | 147,325.00 | 147,325.00 | 4.10% | 852 |
| May 15, 2026 | 145,625.00 | 145,800.00 | 140,850.00 | 141,525.00 | 141,525.00 | -2.68% | 433 |
| May 14, 2026 | 143,700.00 | 145,900.00 | 142,650.00 | 145,425.00 | 145,425.00 | 1.93% | 279 |
| May 13, 2026 | 146,400.00 | 148,000.00 | 141,650.00 | 142,675.00 | 142,675.00 | -3.12% | 104 |
| May 12, 2026 | 145,050.00 | 147,475.00 | 145,050.00 | 147,275.00 | 147,275.00 | -1.02% | 19 |
| May 11, 2026 | 149,975.00 | 150,500.00 | 148,675.00 | 148,800.00 | 148,800.00 | -1.11% | 194 |
| May 8, 2026 | 152,425.00 | 153,675.00 | 150,175.00 | 150,475.00 | 150,475.00 | -2.08% | 105 |
| May 7, 2026 | 154,900.00 | 155,000.00 | 151,425.00 | 153,675.00 | 153,675.00 | -0.76% | 139 |
| May 6, 2026 | 148,975.00 | 156,625.00 | 148,975.00 | 154,850.00 | 154,850.00 | 5.25% | 929 |
| May 5, 2026 | 143,050.00 | 148,425.00 | 143,050.00 | 147,125.00 | 147,125.00 | 2.58% | 80 |
| May 4, 2026 | 144,525.00 | 144,775.00 | 143,250.00 | 143,425.00 | 143,425.00 | -4.03% | 649 |
| Apr 30, 2026 | 147,000.00 | 149,475.00 | 143,750.00 | 149,450.00 | 149,450.00 | 2.21% | 168 |
| Apr 29, 2026 | 151,400.00 | 151,425.00 | 144,650.00 | 146,225.00 | 146,225.00 | -2.55% | 361 |
| Apr 28, 2026 | 150,925.00 | 150,925.00 | 149,400.00 | 150,050.00 | 150,050.00 | -0.12% | 9 |
| Apr 27, 2026 | 149,575.00 | 150,900.00 | 149,500.00 | 150,225.00 | 150,225.00 | 0.28% | 948 |
| Apr 24, 2026 | 152,775.00 | 152,800.00 | 147,825.00 | 149,800.00 | 149,800.00 | 1.71% | 125 |
| Apr 23, 2026 | 149,050.00 | 150,075.00 | 147,275.00 | 147,275.00 | 147,275.00 | -0.84% | 115 |
| Apr 22, 2026 | 149,800.00 | 151,025.00 | 148,200.00 | 148,525.00 | 148,525.00 | 0.22% | 1,600 |
| Apr 21, 2026 | 153,225.00 | 153,225.00 | 148,000.00 | 148,200.00 | 148,200.00 | -3.14% | 2,244 |
| Apr 20, 2026 | 154,225.00 | 154,225.00 | 152,675.00 | 153,000.00 | 153,000.00 | -0.71% | 290 |
| Apr 17, 2026 | 152,100.00 | 154,325.00 | 152,100.00 | 154,100.00 | 154,100.00 | 1.99% | 31,713 |
| Apr 16, 2026 | 152,725.00 | 153,350.00 | 150,700.00 | 151,100.00 | 151,100.00 | -0.95% | 71 |
| Apr 15, 2026 | 156,325.00 | 156,325.00 | 152,325.00 | 152,550.00 | 152,550.00 | -2.73% | 192 |
| Apr 14, 2026 | 159,100.00 | 160,700.00 | 156,625.00 | 156,825.00 | 156,825.00 | -0.30% | 2,530 |
| Apr 13, 2026 | 160,150.00 | 160,900.00 | 156,975.00 | 157,300.00 | 157,300.00 | -1.89% | 240 |
| Apr 10, 2026 | 162,850.00 | 162,850.00 | 159,700.00 | 160,325.00 | 160,325.00 | -1.13% | 407 |
| Apr 9, 2026 | 157,975.00 | 162,900.00 | 157,975.00 | 162,150.00 | 162,150.00 | 2.89% | 50 |
| Apr 8, 2026 | 155,600.00 | 158,900.00 | 155,225.00 | 157,600.00 | 157,600.00 | 4.32% | 791 |
| Apr 7, 2026 | 150,775.00 | 152,325.00 | 150,000.00 | 151,075.00 | 151,075.00 | -0.41% | 256 |
| Apr 6, 2026 | 156,500.00 | 156,500.00 | 149,800.00 | 151,700.00 | 151,700.00 | -1.70% | 696 |
| Apr 1, 2026 | 151,750.00 | 154,600.00 | 151,450.00 | 154,325.00 | 154,325.00 | 3.91% | 198 |
| Mar 31, 2026 | 140,225.00 | 149,000.00 | 140,225.00 | 148,525.00 | 148,525.00 | 5.71% | 457 |
| Mar 30, 2026 | 142,750.00 | 142,750.00 | 140,000.00 | 140,500.00 | 140,500.00 | -2.26% | 1,830 |
| Mar 27, 2026 | 146,000.00 | 146,000.00 | 143,150.00 | 143,750.00 | 143,750.00 | -2.08% | 76 |
| Mar 26, 2026 | 148,400.00 | 150,000.00 | 146,800.00 | 146,800.00 | 146,800.00 | -2.72% | 16,690 |
| Mar 25, 2026 | 154,150.00 | 154,150.00 | 148,800.00 | 150,900.00 | 150,900.00 | 2.65% | 14,417 |
| Mar 23, 2026 | 146,225.00 | 148,150.00 | 146,225.00 | 147,000.00 | 147,000.00 | 2.31% | 313 |
| Mar 20, 2026 | 146,500.00 | 147,150.00 | 142,725.00 | 143,675.00 | 143,675.00 | -3.33% | 540 |
| Mar 19, 2026 | 146,375.00 | 148,800.00 | 146,250.00 | 148,625.00 | 148,625.00 | 1.99% | 301 |
| Mar 18, 2026 | 150,425.00 | 152,350.00 | 145,625.00 | 145,725.00 | 145,725.00 | -2.79% | 313 |
| Mar 17, 2026 | 147,025.00 | 154,775.00 | 145,500.00 | 149,900.00 | 149,900.00 | 2.09% | 2,601 |
| Mar 16, 2026 | 143,125.00 | 146,825.00 | 143,100.00 | 146,825.00 | 146,825.00 | 2.66% | 401 |
| Mar 13, 2026 | 144,000.00 | 144,975.00 | 142,200.00 | 143,025.00 | 143,025.00 | -0.94% | 410 |
| Mar 12, 2026 | 146,275.00 | 146,275.00 | 144,125.00 | 144,375.00 | 144,375.00 | -3.73% | 837 |
| Mar 11, 2026 | 151,600.00 | 151,600.00 | 149,000.00 | 149,975.00 | 149,975.00 | -0.53% | 79 |
| Mar 10, 2026 | 148,625.00 | 152,675.00 | 148,500.00 | 150,775.00 | 150,775.00 | 0.28% | 80 |