Corporación América Airports S.A. (CAAP)
NYSE: CAAP · Real-Time Price · USD
24.48
-0.36 (-1.45%)
Aug 14, 2026, 4:00 PM EDT - Market closed
CAAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 24.81 | 25.36 | 24.37 | 24.48 | 24.48 | -1.45% | 189,014 |
| Aug 13, 2026 | 24.95 | 25.21 | 24.58 | 24.84 | 24.84 | -0.20% | 165,863 |
| Aug 12, 2026 | 24.93 | 25.14 | 24.60 | 24.89 | 24.89 | 0.81% | 86,198 |
| Aug 11, 2026 | 25.00 | 25.51 | 24.55 | 24.69 | 24.69 | -1.20% | 233,605 |
| Aug 10, 2026 | 25.20 | 25.23 | 24.50 | 24.99 | 24.99 | -0.36% | 228,362 |
| Aug 7, 2026 | 26.49 | 26.49 | 24.89 | 25.08 | 25.08 | -4.06% | 255,487 |
| Aug 6, 2026 | 26.00 | 26.72 | 25.97 | 26.14 | 26.14 | 0.54% | 139,597 |
| Aug 5, 2026 | 26.53 | 26.75 | 25.79 | 26.00 | 26.00 | -1.66% | 177,364 |
| Aug 4, 2026 | 25.92 | 26.53 | 25.79 | 26.44 | 26.44 | 3.28% | 145,529 |
| Aug 3, 2026 | 26.00 | 26.25 | 25.50 | 25.60 | 25.60 | -0.66% | 134,400 |
| Jul 31, 2026 | 26.30 | 26.30 | 25.64 | 25.77 | 25.77 | -1.30% | 106,063 |
| Jul 30, 2026 | 25.83 | 26.29 | 25.47 | 26.11 | 26.11 | 2.27% | 149,327 |
| Jul 29, 2026 | 25.85 | 26.23 | 25.42 | 25.53 | 25.53 | -2.18% | 88,924 |
| Jul 28, 2026 | 26.04 | 26.46 | 25.60 | 26.10 | 26.10 | -0.53% | 129,870 |
| Jul 27, 2026 | 25.55 | 26.46 | 25.33 | 26.24 | 26.24 | 4.25% | 213,833 |
| Jul 24, 2026 | 25.04 | 25.39 | 24.80 | 25.17 | 25.17 | 0.60% | 95,080 |
| Jul 23, 2026 | 24.66 | 25.10 | 24.66 | 25.02 | 25.02 | -0.24% | 120,042 |
| Jul 22, 2026 | 24.76 | 25.17 | 24.75 | 25.08 | 25.08 | 1.29% | 113,436 |
| Jul 21, 2026 | 24.71 | 24.83 | 24.45 | 24.76 | 24.76 | 1.52% | 103,705 |
| Jul 20, 2026 | 24.98 | 25.09 | 24.21 | 24.39 | 24.39 | -1.77% | 347,885 |
| Jul 17, 2026 | 24.83 | 25.47 | 24.63 | 24.83 | 24.83 | -1.47% | 178,471 |
| Jul 16, 2026 | 25.05 | 25.44 | 24.68 | 25.20 | 25.20 | -0.12% | 407,331 |
| Jul 15, 2026 | 24.89 | 25.73 | 24.42 | 25.23 | 25.23 | 1.49% | 187,718 |
| Jul 14, 2026 | 25.07 | 25.31 | 24.78 | 24.86 | 24.86 | 0.53% | 150,592 |
| Jul 13, 2026 | 24.61 | 24.92 | 24.55 | 24.73 | 24.73 | 0.04% | 141,911 |
| Jul 10, 2026 | 24.42 | 24.91 | 24.39 | 24.72 | 24.72 | 1.31% | 139,035 |
| Jul 9, 2026 | 24.63 | 24.88 | 24.32 | 24.40 | 24.40 | -0.93% | 219,636 |
| Jul 8, 2026 | 24.92 | 25.35 | 24.51 | 24.63 | 24.63 | -1.87% | 141,044 |
| Jul 7, 2026 | 25.78 | 25.78 | 25.01 | 25.10 | 25.10 | -2.22% | 202,975 |
| Jul 6, 2026 | 25.42 | 26.45 | 25.23 | 25.67 | 25.67 | 1.74% | 207,189 |
| Jul 2, 2026 | 25.50 | 26.06 | 25.10 | 25.23 | 25.23 | -0.20% | 224,239 |
| Jul 1, 2026 | 25.19 | 25.72 | 25.19 | 25.28 | 25.28 | 0.40% | 206,609 |
| Jun 30, 2026 | 25.82 | 25.83 | 24.75 | 25.18 | 25.18 | -2.21% | 341,119 |
| Jun 29, 2026 | 25.70 | 25.96 | 25.37 | 25.75 | 25.75 | 0.82% | 262,462 |
| Jun 26, 2026 | 25.68 | 26.18 | 25.00 | 25.54 | 25.54 | -1.24% | 261,107 |
| Jun 25, 2026 | 26.07 | 26.77 | 25.80 | 25.86 | 25.86 | -0.84% | 176,526 |
| Jun 24, 2026 | 26.19 | 26.21 | 25.65 | 26.08 | 26.08 | -0.34% | 237,255 |
| Jun 23, 2026 | 26.20 | 26.40 | 25.96 | 26.17 | 26.17 | -1.58% | 191,325 |
| Jun 22, 2026 | 27.50 | 27.66 | 26.45 | 26.59 | 26.59 | -3.45% | 199,296 |
| Jun 18, 2026 | 27.31 | 27.69 | 27.01 | 27.54 | 27.54 | 1.40% | 196,443 |
| Jun 17, 2026 | 27.73 | 28.19 | 26.99 | 27.16 | 27.16 | -2.23% | 142,022 |
| Jun 16, 2026 | 28.16 | 28.63 | 27.45 | 27.78 | 27.78 | -1.00% | 236,472 |
| Jun 15, 2026 | 27.00 | 28.73 | 26.75 | 28.06 | 28.06 | 6.17% | 378,886 |
| Jun 12, 2026 | 26.43 | 26.64 | 26.18 | 26.43 | 26.43 | 0.34% | 87,735 |
| Jun 11, 2026 | 25.13 | 26.52 | 25.13 | 26.34 | 26.34 | 5.40% | 163,245 |
| Jun 10, 2026 | 25.80 | 26.27 | 24.69 | 24.99 | 24.99 | -2.91% | 325,299 |
| Jun 9, 2026 | 25.60 | 26.56 | 25.13 | 25.74 | 25.74 | 2.43% | 135,958 |
| Jun 8, 2026 | 25.53 | 25.83 | 24.94 | 25.13 | 25.13 | -0.87% | 140,386 |
| Jun 5, 2026 | 25.81 | 25.82 | 25.08 | 25.35 | 25.35 | -2.31% | 129,465 |
| Jun 4, 2026 | 26.22 | 26.54 | 25.93 | 25.95 | 25.95 | -0.27% | 174,766 |