Corporación América Airports S.A. (BCBA:CAAP)
Argentina · Delayed Price · Currency is ARS 153,225
-325 (-0.21%)
At close: Sep 3, 2026
BCBA:CAAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.88% | 126 |
| Aug 28, 2026 | 155,750.00 | 155,750.00 | 154,750.00 | 155,200.00 | 149,703.30 | -0.23% | 110 |
| Aug 27, 2026 | 155,425.00 | 156,800.00 | 154,975.00 | 155,550.00 | 150,040.91 | -1.85% | 165 |
| Aug 26, 2026 | 159,900.00 | 161,025.00 | 157,975.00 | 158,475.00 | 152,862.31 | - | 75 |
| Aug 25, 2026 | 155,000.00 | 159,225.00 | 154,725.00 | 158,475.00 | 152,862.31 | 4.47% | 1,183 |
| Aug 24, 2026 | 154,225.00 | 155,100.00 | 150,925.00 | 151,700.00 | 146,327.26 | 1.15% | 1,264 |
| Aug 21, 2026 | 148,125.00 | 150,825.00 | 148,050.00 | 149,975.00 | 144,663.35 | 1.71% | 598 |
| Aug 20, 2026 | 148,450.00 | 150,200.00 | 146,275.00 | 147,450.00 | 142,227.78 | 0.14% | 417 |
| Aug 19, 2026 | 146,025.00 | 148,700.00 | 144,350.00 | 147,250.00 | 142,034.87 | 1.32% | 2,601 |
| Aug 18, 2026 | 149,700.00 | 149,700.00 | 140,500.00 | 145,325.00 | 140,178.04 | -5.54% | 1,902 |
| Aug 14, 2026 | 157,600.00 | 158,075.00 | 153,575.00 | 153,850.00 | 148,401.11 | -2.07% | 670 |
| Aug 13, 2026 | 159,725.00 | 159,725.00 | 155,875.00 | 157,100.00 | 151,536.01 | -0.14% | 297 |
| Aug 12, 2026 | 157,900.00 | 159,075.00 | 156,075.00 | 157,325.00 | 151,753.04 | 1.22% | 655 |
| Aug 11, 2026 | 158,200.00 | 158,200.00 | 155,250.00 | 155,425.00 | 149,920.33 | -1.89% | 60 |
| Aug 10, 2026 | 158,000.00 | 158,425.00 | 156,450.00 | 158,425.00 | 152,814.08 | -0.33% | 51 |
| Aug 7, 2026 | 162,850.00 | 162,850.00 | 158,075.00 | 158,950.00 | 153,320.49 | -3.62% | 639 |
| Aug 6, 2026 | 167,825.00 | 167,825.00 | 164,925.00 | 164,925.00 | 159,083.87 | 1.12% | 138 |
| Aug 5, 2026 | 172,050.00 | 172,050.00 | 162,775.00 | 163,100.00 | 157,323.51 | -1.92% | 345 |
| Aug 4, 2026 | 165,675.00 | 166,650.00 | 165,150.00 | 166,300.00 | 160,410.17 | 2.35% | 16 |
| Aug 3, 2026 | 166,175.00 | 166,175.00 | 161,200.00 | 162,475.00 | 156,720.64 | -1.10% | 103 |
| Jul 31, 2026 | 164,625.00 | 164,625.00 | 161,675.00 | 164,275.00 | 158,456.89 | 0.38% | 173 |
| Jul 30, 2026 | 159,350.00 | 165,250.00 | 159,350.00 | 163,650.00 | 157,854.03 | 0.46% | 153 |
| Jul 29, 2026 | 166,275.00 | 167,225.00 | 161,800.00 | 162,900.00 | 157,130.59 | -1.94% | 165 |
| Jul 28, 2026 | 170,200.00 | 170,200.00 | 166,100.00 | 166,125.00 | 160,241.37 | -1.83% | 99 |
| Jul 27, 2026 | 162,975.00 | 169,550.00 | 160,925.00 | 169,225.00 | 163,231.58 | 5.57% | 314 |
| Jul 24, 2026 | 159,700.00 | 161,900.00 | 159,125.00 | 160,300.00 | 154,622.68 | 1.09% | 246 |
| Jul 23, 2026 | 157,750.00 | 159,175.00 | 157,500.00 | 158,575.00 | 152,958.77 | 0.95% | 190 |
| Jul 22, 2026 | 157,175.00 | 157,225.00 | 156,650.00 | 157,075.00 | 151,511.89 | 1.31% | 20 |
| Jul 21, 2026 | 157,750.00 | 157,775.00 | 153,725.00 | 155,050.00 | 149,558.61 | 1.39% | 85 |
| Jul 20, 2026 | 157,600.00 | 157,600.00 | 152,575.00 | 152,925.00 | 147,508.87 | -2.58% | 256 |
| Jul 17, 2026 | 156,775.00 | 157,200.00 | 156,375.00 | 156,975.00 | 151,415.44 | -0.41% | 119 |
| Jul 16, 2026 | 159,075.00 | 159,075.00 | 155,575.00 | 157,625.00 | 152,042.42 | -0.55% | 316 |
| Jul 15, 2026 | 158,675.00 | 160,100.00 | 158,500.00 | 158,500.00 | 152,886.43 | 2.26% | 80 |
| Jul 14, 2026 | 153,650.00 | 156,550.00 | 153,650.00 | 155,000.00 | 149,510.38 | -0.03% | 82 |
| Jul 13, 2026 | 155,725.00 | 155,725.00 | 153,650.00 | 155,050.00 | 149,558.61 | -0.08% | 924 |
| Jul 10, 2026 | 153,600.00 | 155,875.00 | 153,600.00 | 155,175.00 | 149,679.19 | -0.42% | 21 |
| Jul 8, 2026 | 158,475.00 | 158,525.00 | 154,350.00 | 155,825.00 | 150,306.17 | -1.72% | 373 |
| Jul 7, 2026 | 160,000.00 | 160,000.00 | 157,875.00 | 158,550.00 | 152,934.65 | -0.86% | 44 |
| Jul 6, 2026 | 163,975.00 | 163,975.00 | 159,350.00 | 159,925.00 | 154,260.96 | 1.11% | 385 |
| Jul 3, 2026 | 158,175.00 | 158,175.00 | 158,175.00 | 158,175.00 | 152,572.94 | -1.05% | 1 |
| Jul 2, 2026 | 161,225.00 | 162,900.00 | 157,375.00 | 159,850.00 | 154,188.61 | 0.24% | 103 |
| Jul 1, 2026 | 159,275.00 | 161,475.00 | 158,425.00 | 159,475.00 | 153,826.89 | 1.95% | 95 |
| Jun 30, 2026 | 156,525.00 | 161,500.00 | 156,275.00 | 156,425.00 | 150,884.92 | -1.56% | 76 |
| Jun 29, 2026 | 160,025.00 | 160,200.00 | 158,900.00 | 158,900.00 | 153,272.26 | 0.89% | 16 |
| Jun 26, 2026 | 159,000.00 | 162,450.00 | 157,150.00 | 157,500.00 | 151,921.84 | -2.02% | 304 |
| Jun 25, 2026 | 163,850.00 | 165,475.00 | 160,750.00 | 160,750.00 | 155,056.74 | -0.16% | 1,350 |
| Jun 24, 2026 | 162,600.00 | 162,800.00 | 159,575.00 | 161,000.00 | 155,297.88 | -0.95% | 693 |