Corporación América Airports S.A. (CAAP)
NYSE: CAAP · Real-Time Price · USD
23.73
-0.29 (-1.21%)
Sep 23, 2026, 4:00 PM EDT - Market closed
CAAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23.93 | 23.98 | 23.60 | 23.73 | 23.73 | -1.21% | 108,697 |
| Sep 22, 2026 | 24.34 | 24.50 | 23.83 | 24.02 | 24.02 | -0.70% | 116,299 |
| Sep 21, 2026 | 24.00 | 24.32 | 23.50 | 24.19 | 24.19 | 2.41% | 205,217 |
| Sep 18, 2026 | 23.61 | 23.81 | 23.50 | 23.62 | 23.62 | -1.25% | 234,271 |
| Sep 17, 2026 | 23.90 | 24.03 | 23.61 | 23.92 | 23.92 | 1.61% | 174,894 |
| Sep 16, 2026 | 23.76 | 23.95 | 23.28 | 23.54 | 23.54 | -1.55% | 128,849 |
| Sep 15, 2026 | 24.35 | 24.38 | 23.60 | 23.91 | 23.91 | -1.73% | 450,575 |
| Sep 14, 2026 | 24.25 | 24.60 | 24.00 | 24.33 | 24.33 | -1.06% | 194,138 |
| Sep 11, 2026 | 25.00 | 25.10 | 24.31 | 24.59 | 24.59 | -0.77% | 229,384 |
| Sep 10, 2026 | 24.18 | 24.87 | 24.18 | 24.78 | 24.78 | 1.31% | 197,056 |
| Sep 9, 2026 | 24.11 | 24.64 | 24.02 | 24.46 | 24.46 | 1.24% | 112,174 |
| Sep 8, 2026 | 24.51 | 24.64 | 24.10 | 24.16 | 24.16 | -1.02% | 140,138 |
| Sep 4, 2026 | 23.96 | 24.56 | 23.71 | 24.41 | 24.41 | 0.83% | 138,589 |
| Sep 3, 2026 | 24.35 | 24.69 | 23.76 | 24.21 | 24.21 | 0.12% | 220,800 |
| Sep 2, 2026 | 23.18 | 24.24 | 23.06 | 24.18 | 24.18 | 4.72% | 213,384 |
| Sep 1, 2026 | 23.47 | 24.08 | 23.02 | 23.09 | 23.09 | -1.62% | 262,919 |
| Aug 31, 2026 | 23.33 | 23.64 | 23.15 | 23.47 | 23.47 | 1.20% | 317,081 |
| Aug 28, 2026 | 24.32 | 24.52 | 24.00 | 24.10 | 23.19 | -0.33% | 205,925 |
| Aug 27, 2026 | 24.68 | 25.27 | 24.11 | 24.18 | 23.27 | -1.71% | 222,357 |
| Aug 26, 2026 | 24.85 | 25.31 | 24.58 | 24.60 | 23.67 | -0.89% | 224,969 |
| Aug 25, 2026 | 24.09 | 24.87 | 23.95 | 24.82 | 23.88 | 4.07% | 229,032 |
| Aug 24, 2026 | 23.62 | 24.20 | 23.42 | 23.85 | 22.95 | 1.66% | 227,524 |
| Aug 21, 2026 | 23.35 | 23.91 | 23.30 | 23.46 | 22.58 | 0.82% | 237,195 |
| Aug 20, 2026 | 23.15 | 23.62 | 23.05 | 23.27 | 22.39 | -0.17% | 290,623 |
| Aug 19, 2026 | 23.22 | 23.68 | 22.96 | 23.31 | 22.43 | 1.39% | 301,283 |
| Aug 18, 2026 | 23.53 | 23.85 | 22.02 | 22.99 | 22.12 | -4.25% | 715,300 |
| Aug 17, 2026 | 24.45 | 24.93 | 23.96 | 24.01 | 23.11 | -1.92% | 186,600 |
| Aug 14, 2026 | 24.81 | 25.36 | 24.37 | 24.48 | 23.56 | -1.45% | 189,016 |
| Aug 13, 2026 | 24.95 | 25.21 | 24.58 | 24.84 | 23.90 | -0.20% | 165,865 |
| Aug 12, 2026 | 24.93 | 25.14 | 24.60 | 24.89 | 23.95 | 0.81% | 86,199 |
| Aug 11, 2026 | 25.00 | 25.51 | 24.55 | 24.69 | 23.76 | -1.20% | 233,658 |
| Aug 10, 2026 | 25.20 | 25.23 | 24.50 | 24.99 | 24.05 | -0.36% | 228,864 |
| Aug 7, 2026 | 26.49 | 26.49 | 24.89 | 25.08 | 24.14 | -4.06% | 257,891 |
| Aug 6, 2026 | 26.00 | 26.72 | 25.97 | 26.14 | 25.16 | 0.54% | 139,916 |
| Aug 5, 2026 | 26.53 | 26.75 | 25.79 | 26.00 | 25.02 | -1.66% | 178,166 |
| Aug 4, 2026 | 25.92 | 26.53 | 25.79 | 26.44 | 25.44 | 3.28% | 145,531 |
| Aug 3, 2026 | 26.00 | 26.25 | 25.50 | 25.60 | 24.64 | -0.66% | 134,403 |
| Jul 31, 2026 | 26.30 | 26.30 | 25.64 | 25.77 | 24.80 | -1.30% | 106,065 |
| Jul 30, 2026 | 25.83 | 26.29 | 25.47 | 26.11 | 25.13 | 2.27% | 149,329 |
| Jul 29, 2026 | 25.85 | 26.23 | 25.42 | 25.53 | 24.57 | -2.18% | 88,927 |
| Jul 28, 2026 | 26.04 | 26.46 | 25.60 | 26.10 | 25.12 | -0.53% | 129,871 |
| Jul 27, 2026 | 25.55 | 26.46 | 25.33 | 26.24 | 25.25 | 4.25% | 213,856 |
| Jul 24, 2026 | 25.04 | 25.39 | 24.80 | 25.17 | 24.22 | 0.60% | 95,087 |
| Jul 23, 2026 | 24.66 | 25.10 | 24.66 | 25.02 | 24.08 | -0.24% | 120,045 |
| Jul 22, 2026 | 24.76 | 25.17 | 24.75 | 25.08 | 24.14 | 1.29% | 113,440 |
| Jul 21, 2026 | 24.71 | 24.83 | 24.45 | 24.76 | 23.83 | 1.52% | 103,731 |
| Jul 20, 2026 | 24.98 | 25.09 | 24.21 | 24.39 | 23.47 | -1.77% | 347,887 |
| Jul 17, 2026 | 24.83 | 25.47 | 24.63 | 24.83 | 23.89 | -1.47% | 178,478 |
| Jul 16, 2026 | 25.05 | 25.44 | 24.68 | 25.20 | 24.25 | -0.12% | 408,110 |
| Jul 15, 2026 | 24.89 | 25.73 | 24.42 | 25.23 | 24.28 | 1.49% | 189,172 |