Corporación América Airports S.A. (CAAP)
NYSE: CAAP · Real-Time Price · USD
24.21
+0.03 (0.12%)
Sep 3, 2026, 4:00 PM EDT - Market closed
CAAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 25.07 | 25.31 | 24.78 | 24.86 | 23.92 | 0.53% | 154,442 |
| Jul 13, 2026 | 24.61 | 24.92 | 24.55 | 24.73 | 23.80 | 0.04% | 141,926 |
| Jul 10, 2026 | 24.42 | 24.91 | 24.39 | 24.72 | 23.79 | 1.31% | 141,045 |
| Jul 9, 2026 | 24.63 | 24.88 | 24.32 | 24.40 | 23.48 | -0.93% | 227,964 |
| Jul 8, 2026 | 24.92 | 25.35 | 24.51 | 24.63 | 23.70 | -1.87% | 147,397 |
| Jul 7, 2026 | 25.78 | 25.78 | 25.01 | 25.10 | 24.15 | -2.22% | 203,420 |
| Jul 6, 2026 | 25.42 | 26.45 | 25.23 | 25.67 | 24.70 | 1.74% | 209,213 |
| Jul 2, 2026 | 25.50 | 26.06 | 25.10 | 25.23 | 24.28 | -0.20% | 226,244 |
| Jul 1, 2026 | 25.19 | 25.72 | 25.19 | 25.28 | 24.33 | 0.40% | 210,865 |
| Jun 30, 2026 | 25.82 | 25.83 | 24.75 | 25.18 | 24.23 | -2.21% | 342,071 |
| Jun 29, 2026 | 25.70 | 25.96 | 25.37 | 25.75 | 24.78 | 0.82% | 269,406 |
| Jun 26, 2026 | 25.68 | 26.18 | 25.00 | 25.54 | 24.58 | -1.24% | 261,145 |
| Jun 25, 2026 | 26.07 | 26.77 | 25.80 | 25.86 | 24.89 | -0.84% | 177,211 |