Corporación América Airports S.A. (BCBA:CAAP)
Argentina · Delayed Price · Currency is ARS 153,850
-3,250 (-2.07%)
At close: Aug 14, 2026
BCBA:CAAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 157,600.00 | 158,075.00 | 153,575.00 | 153,850.00 | 153,850.00 | -2.07% | 670 |
| Aug 13, 2026 | 159,725.00 | 159,725.00 | 155,875.00 | 157,100.00 | 157,100.00 | -0.14% | 297 |
| Aug 12, 2026 | 157,900.00 | 159,075.00 | 156,075.00 | 157,325.00 | 157,325.00 | 1.22% | 655 |
| Aug 11, 2026 | 158,200.00 | 158,200.00 | 155,250.00 | 155,425.00 | 155,425.00 | -1.89% | 60 |
| Aug 10, 2026 | 158,000.00 | 158,425.00 | 156,450.00 | 158,425.00 | 158,425.00 | -0.33% | 51 |
| Aug 7, 2026 | 162,850.00 | 162,850.00 | 158,075.00 | 158,950.00 | 158,950.00 | -3.62% | 639 |
| Aug 6, 2026 | 167,825.00 | 167,825.00 | 164,925.00 | 164,925.00 | 164,925.00 | 1.12% | 138 |
| Aug 5, 2026 | 172,050.00 | 172,050.00 | 162,775.00 | 163,100.00 | 163,100.00 | -1.92% | 345 |
| Aug 4, 2026 | 165,675.00 | 166,650.00 | 165,150.00 | 166,300.00 | 166,300.00 | 2.35% | 16 |
| Aug 3, 2026 | 166,175.00 | 166,175.00 | 161,200.00 | 162,475.00 | 162,475.00 | -1.10% | 103 |
| Jul 31, 2026 | 164,625.00 | 164,625.00 | 161,675.00 | 164,275.00 | 164,275.00 | 0.38% | 173 |
| Jul 30, 2026 | 159,350.00 | 165,250.00 | 159,350.00 | 163,650.00 | 163,650.00 | 0.46% | 153 |
| Jul 29, 2026 | 166,275.00 | 167,225.00 | 161,800.00 | 162,900.00 | 162,900.00 | -1.94% | 165 |
| Jul 28, 2026 | 170,200.00 | 170,200.00 | 166,100.00 | 166,125.00 | 166,125.00 | -1.83% | 99 |
| Jul 27, 2026 | 162,975.00 | 169,550.00 | 160,925.00 | 169,225.00 | 169,225.00 | 5.57% | 314 |
| Jul 24, 2026 | 159,700.00 | 161,900.00 | 159,125.00 | 160,300.00 | 160,300.00 | 1.09% | 246 |
| Jul 23, 2026 | 157,750.00 | 159,175.00 | 157,500.00 | 158,575.00 | 158,575.00 | 0.95% | 190 |
| Jul 22, 2026 | 157,175.00 | 157,225.00 | 156,650.00 | 157,075.00 | 157,075.00 | 1.31% | 20 |
| Jul 21, 2026 | 157,750.00 | 157,775.00 | 153,725.00 | 155,050.00 | 155,050.00 | 1.39% | 85 |
| Jul 20, 2026 | 157,600.00 | 157,600.00 | 152,575.00 | 152,925.00 | 152,925.00 | -2.58% | 256 |
| Jul 17, 2026 | 156,775.00 | 157,200.00 | 156,375.00 | 156,975.00 | 156,975.00 | -0.41% | 119 |
| Jul 16, 2026 | 159,075.00 | 159,075.00 | 155,575.00 | 157,625.00 | 157,625.00 | -0.55% | 316 |
| Jul 15, 2026 | 158,675.00 | 160,100.00 | 158,500.00 | 158,500.00 | 158,500.00 | 2.26% | 80 |
| Jul 14, 2026 | 153,650.00 | 156,550.00 | 153,650.00 | 155,000.00 | 155,000.00 | -0.03% | 82 |
| Jul 13, 2026 | 155,725.00 | 155,725.00 | 153,650.00 | 155,050.00 | 155,050.00 | -0.08% | 924 |
| Jul 10, 2026 | 153,600.00 | 155,875.00 | 153,600.00 | 155,175.00 | 155,175.00 | -0.42% | 21 |
| Jul 8, 2026 | 158,475.00 | 158,525.00 | 154,350.00 | 155,825.00 | 155,825.00 | -1.72% | 373 |
| Jul 7, 2026 | 160,000.00 | 160,000.00 | 157,875.00 | 158,550.00 | 158,550.00 | -0.86% | 44 |
| Jul 6, 2026 | 163,975.00 | 163,975.00 | 159,350.00 | 159,925.00 | 159,925.00 | 1.11% | 385 |
| Jul 3, 2026 | 158,175.00 | 158,175.00 | 158,175.00 | 158,175.00 | 158,175.00 | -1.05% | 1 |
| Jul 2, 2026 | 161,225.00 | 162,900.00 | 157,375.00 | 159,850.00 | 159,850.00 | 0.24% | 103 |
| Jul 1, 2026 | 159,275.00 | 161,475.00 | 158,425.00 | 159,475.00 | 159,475.00 | 1.95% | 95 |
| Jun 30, 2026 | 156,525.00 | 161,500.00 | 156,275.00 | 156,425.00 | 156,425.00 | -1.56% | 76 |
| Jun 29, 2026 | 160,025.00 | 160,200.00 | 158,900.00 | 158,900.00 | 158,900.00 | 0.89% | 16 |
| Jun 26, 2026 | 159,000.00 | 162,450.00 | 157,150.00 | 157,500.00 | 157,500.00 | -2.02% | 304 |
| Jun 25, 2026 | 163,850.00 | 165,475.00 | 160,750.00 | 160,750.00 | 160,750.00 | -0.16% | 1,350 |
| Jun 24, 2026 | 162,600.00 | 162,800.00 | 159,575.00 | 161,000.00 | 161,000.00 | -0.95% | 693 |
| Jun 23, 2026 | 161,775.00 | 162,550.00 | 161,000.00 | 162,550.00 | 162,550.00 | 0.12% | 219 |
| Jun 22, 2026 | 166,125.00 | 166,700.00 | 161,300.00 | 162,350.00 | 162,350.00 | -0.44% | 112 |
| Jun 19, 2026 | 165,000.00 | 165,000.00 | 163,050.00 | 163,075.00 | 163,075.00 | -1.29% | 8 |
| Jun 18, 2026 | 163,100.00 | 167,000.00 | 163,100.00 | 165,200.00 | 165,200.00 | 1.23% | 178 |
| Jun 17, 2026 | 166,000.00 | 167,500.00 | 163,075.00 | 163,200.00 | 163,200.00 | -2.41% | 692 |
| Jun 16, 2026 | 166,450.00 | 167,975.00 | 164,450.00 | 167,225.00 | 167,225.00 | 5.79% | 935 |
| Jun 12, 2026 | 156,500.00 | 159,000.00 | 156,500.00 | 158,075.00 | 158,075.00 | 0.30% | 283 |
| Jun 11, 2026 | 152,825.00 | 158,550.00 | 152,625.00 | 157,600.00 | 157,600.00 | 4.61% | 1,378 |
| Jun 10, 2026 | 152,900.00 | 157,150.00 | 149,325.00 | 150,650.00 | 150,650.00 | -4.01% | 1,677 |
| Jun 9, 2026 | 157,050.00 | 160,075.00 | 152,675.00 | 156,950.00 | 156,950.00 | 2.38% | 363 |
| Jun 8, 2026 | 151,925.00 | 154,250.00 | 151,925.00 | 153,300.00 | 153,300.00 | 0.77% | 75 |
| Jun 5, 2026 | 156,000.00 | 156,000.00 | 151,150.00 | 152,125.00 | 152,125.00 | -3.90% | 129 |
| Jun 4, 2026 | 158,325.00 | 159,000.00 | 158,025.00 | 158,300.00 | 158,300.00 | 0.62% | 157 |