Corporación América Airports S.A. (CAAP)
NYSE: CAAP · Real-Time Price · USD
25.23
-0.05 (-0.20%)
Jul 2, 2026, 4:00 PM EDT - Market closed
CAAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 26.84 | 26.87 | 25.91 | 26.02 | 26.02 | -3.81% | 225,407 |
| Jun 2, 2026 | 26.73 | 27.28 | 26.02 | 27.05 | 27.05 | 1.24% | 175,848 |
| Jun 1, 2026 | 26.28 | 27.20 | 26.00 | 26.72 | 26.72 | 0.45% | 344,720 |
| May 29, 2026 | 26.19 | 26.90 | 25.98 | 26.60 | 26.60 | 1.22% | 312,398 |
| May 28, 2026 | 26.18 | 26.75 | 25.83 | 26.28 | 26.28 | -0.11% | 206,023 |
| May 27, 2026 | 25.55 | 26.56 | 25.25 | 26.31 | 26.31 | 3.01% | 218,944 |
| May 26, 2026 | 25.22 | 25.65 | 25.16 | 25.54 | 25.54 | 2.32% | 113,578 |
| May 22, 2026 | 25.27 | 25.27 | 24.69 | 24.96 | 24.96 | -1.23% | 181,857 |
| May 21, 2026 | 24.52 | 25.35 | 24.31 | 25.27 | 25.27 | 1.73% | 164,432 |
| May 20, 2026 | 24.13 | 25.09 | 24.07 | 24.84 | 24.84 | 3.67% | 117,112 |
| May 19, 2026 | 24.45 | 24.51 | 23.84 | 23.96 | 23.96 | -3.43% | 251,819 |
| May 18, 2026 | 23.86 | 24.90 | 23.63 | 24.81 | 24.81 | 3.98% | 235,798 |
| May 15, 2026 | 24.32 | 24.48 | 23.71 | 23.86 | 23.86 | -3.32% | 185,601 |
| May 14, 2026 | 23.71 | 24.68 | 23.71 | 24.68 | 24.68 | 3.48% | 223,765 |
| May 13, 2026 | 24.33 | 25.03 | 23.00 | 23.85 | 23.85 | -4.37% | 435,731 |
| May 12, 2026 | 24.97 | 25.09 | 24.52 | 24.94 | 24.94 | -0.64% | 224,462 |
| May 11, 2026 | 25.24 | 25.51 | 24.76 | 25.10 | 25.10 | -0.52% | 199,004 |
| May 8, 2026 | 26.12 | 26.19 | 25.18 | 25.23 | 25.23 | -2.13% | 140,472 |
| May 7, 2026 | 26.00 | 26.20 | 25.50 | 25.78 | 25.78 | -0.96% | 160,974 |
| May 6, 2026 | 25.29 | 26.49 | 25.16 | 26.03 | 26.03 | 5.04% | 313,210 |
| May 5, 2026 | 24.31 | 25.02 | 24.31 | 24.78 | 24.78 | 3.77% | 185,209 |
| May 4, 2026 | 24.13 | 24.54 | 23.88 | 23.88 | 23.88 | -1.69% | 206,460 |
| May 1, 2026 | 24.92 | 24.92 | 24.16 | 24.29 | 24.29 | -2.65% | 222,130 |
| Apr 30, 2026 | 24.72 | 25.04 | 24.22 | 24.95 | 24.95 | 2.17% | 252,528 |
| Apr 29, 2026 | 25.02 | 25.26 | 24.11 | 24.42 | 24.42 | -2.40% | 375,159 |
| Apr 28, 2026 | 24.61 | 25.03 | 24.35 | 25.02 | 25.02 | 0.85% | 213,655 |
| Apr 27, 2026 | 24.95 | 25.27 | 24.64 | 24.81 | 24.81 | -0.76% | 316,118 |
| Apr 24, 2026 | 25.14 | 25.34 | 24.82 | 25.00 | 25.00 | - | 203,641 |
| Apr 23, 2026 | 25.09 | 25.63 | 24.74 | 25.00 | 25.00 | -0.60% | 320,204 |
| Apr 22, 2026 | 25.45 | 26.07 | 25.02 | 25.15 | 25.15 | -0.12% | 300,117 |