Corporación América Airports S.A. (CAAP)
NYSE: CAAP · Real-Time Price · USD
28.57
-0.21 (-0.73%)
Feb 25, 2026, 10:58 AM EST - Market open
CAAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 29.08 | 29.10 | 28.35 | 28.79 | - | 0.03% | 29,558 |
| Feb 24, 2026 | 28.10 | 29.08 | 28.05 | 28.78 | 28.78 | 1.48% | 276,910 |
| Feb 23, 2026 | 29.05 | 29.05 | 28.12 | 28.36 | 28.36 | -3.04% | 322,662 |
| Feb 20, 2026 | 28.94 | 29.36 | 28.50 | 29.25 | 29.25 | 0.86% | 176,159 |
| Feb 19, 2026 | 28.26 | 29.00 | 27.50 | 29.00 | 29.00 | 1.36% | 231,137 |
| Feb 18, 2026 | 28.63 | 29.16 | 28.27 | 28.61 | 28.61 | -0.45% | 148,093 |
| Feb 17, 2026 | 27.98 | 28.79 | 27.87 | 28.74 | 28.74 | 2.79% | 299,383 |
| Feb 13, 2026 | 27.82 | 28.35 | 27.57 | 27.96 | 27.96 | 0.39% | 328,746 |
| Feb 12, 2026 | 29.68 | 29.94 | 27.72 | 27.85 | 27.85 | -5.56% | 286,546 |
| Feb 11, 2026 | 29.70 | 29.95 | 29.32 | 29.49 | 29.49 | 0.37% | 426,973 |
| Feb 10, 2026 | 29.44 | 29.84 | 29.13 | 29.38 | 29.38 | -0.54% | 279,367 |
| Feb 9, 2026 | 28.90 | 29.87 | 28.56 | 29.54 | 29.54 | 2.21% | 358,345 |
| Feb 6, 2026 | 28.61 | 29.04 | 28.00 | 28.90 | 28.90 | 2.34% | 229,207 |
| Feb 5, 2026 | 28.40 | 29.16 | 27.85 | 28.24 | 28.24 | -1.19% | 265,683 |
| Feb 4, 2026 | 29.52 | 29.52 | 28.36 | 28.58 | 28.58 | -3.12% | 344,972 |
| Feb 3, 2026 | 29.68 | 29.86 | 28.76 | 29.50 | 29.50 | 0.03% | 298,459 |
| Feb 2, 2026 | 29.64 | 29.85 | 29.26 | 29.49 | 29.49 | -0.51% | 320,582 |
| Jan 30, 2026 | 30.02 | 30.41 | 29.40 | 29.64 | 29.64 | -2.34% | 334,057 |
| Jan 29, 2026 | 29.45 | 30.50 | 29.00 | 30.35 | 30.35 | 4.22% | 379,546 |
| Jan 28, 2026 | 28.75 | 29.42 | 28.33 | 29.12 | 29.12 | 0.17% | 332,894 |
| Jan 27, 2026 | 28.48 | 29.23 | 28.34 | 29.07 | 29.07 | 2.98% | 279,508 |
| Jan 26, 2026 | 28.43 | 29.09 | 28.04 | 28.23 | 28.23 | 0.25% | 385,531 |
| Jan 23, 2026 | 27.77 | 28.46 | 27.70 | 28.16 | 28.16 | 1.96% | 257,613 |
| Jan 22, 2026 | 27.83 | 28.27 | 27.40 | 27.62 | 27.62 | -0.32% | 174,829 |
| Jan 21, 2026 | 26.97 | 28.03 | 26.76 | 27.71 | 27.71 | 5.32% | 380,605 |
| Jan 20, 2026 | 25.73 | 26.70 | 25.34 | 26.31 | 26.31 | 1.19% | 201,405 |
| Jan 16, 2026 | 26.23 | 26.96 | 25.98 | 26.00 | 26.00 | 1.64% | 244,149 |
| Jan 15, 2026 | 25.92 | 25.99 | 25.16 | 25.58 | 25.58 | -1.12% | 133,804 |
| Jan 14, 2026 | 26.00 | 26.23 | 25.57 | 25.87 | 25.87 | -1.37% | 115,749 |
| Jan 13, 2026 | 26.80 | 27.31 | 26.01 | 26.23 | 26.23 | -2.24% | 95,416 |
| Jan 12, 2026 | 26.86 | 27.20 | 26.60 | 26.83 | 26.83 | -0.63% | 127,342 |
| Jan 9, 2026 | 27.22 | 27.50 | 26.53 | 27.00 | 27.00 | -0.74% | 159,392 |
| Jan 8, 2026 | 26.66 | 27.31 | 26.60 | 27.20 | 27.20 | 2.45% | 88,896 |
| Jan 7, 2026 | 26.75 | 26.80 | 26.30 | 26.55 | 26.55 | -0.78% | 70,657 |
| Jan 6, 2026 | 27.52 | 27.76 | 26.70 | 26.76 | 26.76 | -2.41% | 113,137 |
| Jan 5, 2026 | 26.68 | 27.54 | 26.21 | 27.42 | 27.42 | 3.20% | 208,795 |
| Jan 2, 2026 | 26.40 | 26.62 | 26.15 | 26.57 | 26.57 | 2.19% | 123,006 |
| Dec 31, 2025 | 26.17 | 26.47 | 25.82 | 26.00 | 26.00 | -0.95% | 155,317 |
| Dec 30, 2025 | 26.40 | 26.48 | 26.13 | 26.25 | 26.25 | -0.30% | 98,009 |
| Dec 29, 2025 | 26.10 | 26.41 | 25.88 | 26.33 | 26.33 | 0.69% | 92,242 |
| Dec 26, 2025 | 26.09 | 26.45 | 25.91 | 26.15 | 26.15 | 0.50% | 107,539 |
| Dec 24, 2025 | 26.01 | 26.34 | 25.89 | 26.02 | 26.02 | 0.15% | 101,343 |
| Dec 23, 2025 | 25.75 | 26.12 | 25.64 | 25.98 | 25.98 | 1.05% | 182,522 |
| Dec 22, 2025 | 25.53 | 26.04 | 25.38 | 25.71 | 25.71 | 0.98% | 151,580 |
| Dec 19, 2025 | 25.60 | 25.91 | 25.42 | 25.46 | 25.46 | -1.24% | 185,907 |
| Dec 18, 2025 | 25.18 | 26.25 | 24.97 | 25.78 | 25.78 | 2.96% | 217,967 |
| Dec 17, 2025 | 25.43 | 25.60 | 25.00 | 25.04 | 25.04 | -0.91% | 198,423 |
| Dec 16, 2025 | 25.66 | 25.81 | 25.05 | 25.27 | 25.27 | -2.51% | 132,408 |
| Dec 15, 2025 | 26.15 | 26.20 | 25.70 | 25.92 | 25.92 | -0.50% | 79,259 |
| Dec 12, 2025 | 26.36 | 26.75 | 25.72 | 26.05 | 26.05 | -0.72% | 108,174 |