Corporacion America Airports S.A. CAAP
NYSE · United States · Transportation
$25.44-0.56 (-2.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $25.44 | -2.15% | $25.95 | $26.31 | $25.40 | 552.80K |
| 2026-09-29 | $26.00 | -0.19% | $26.09 | $26.23 | $25.54 | 844.40K |
| 2026-09-28 | $26.05 | +9.09% | $23.82 | $26.26 | $23.82 | 1.07M |
| 2026-09-25 | $23.88 | +1.40% | $23.77 | $24.06 | $23.35 | 143.90K |
| 2026-09-24 | $23.55 | -0.76% | $23.79 | $23.90 | $23.46 | 220.60K |
| 2026-09-23 | $23.73 | -1.21% | $23.93 | $23.98 | $23.60 | 108.70K |
| 2026-09-22 | $24.02 | -0.70% | $24.34 | $24.50 | $23.83 | 116.30K |
| 2026-09-21 | $24.19 | +2.41% | $24.00 | $24.32 | $23.50 | 205.20K |
| 2026-09-18 | $23.62 | -1.25% | $23.61 | $23.81 | $23.50 | 234.40K |
| 2026-09-17 | $23.92 | +1.61% | $23.90 | $24.03 | $23.61 | 174.90K |
| 2026-09-16 | $23.54 | -1.55% | $23.76 | $23.95 | $23.28 | 128.90K |
| 2026-09-15 | $23.91 | -1.73% | $24.35 | $24.38 | $23.60 | 450.60K |
| 2026-09-14 | $24.33 | -1.06% | $24.25 | $24.60 | $24.00 | 194.10K |
| 2026-09-11 | $24.59 | -0.77% | $25.00 | $25.10 | $24.31 | 238.60K |
| 2026-09-10 | $24.78 | +1.31% | $24.18 | $24.87 | $24.18 | 197.10K |
| 2026-09-09 | $24.46 | +1.24% | $24.11 | $24.64 | $24.01 | 112.20K |
| 2026-09-08 | $24.16 | -1.02% | $24.51 | $24.64 | $24.10 | 140.60K |
| 2026-09-04 | $24.41 | +0.83% | $23.96 | $24.56 | $23.70 | 138.60K |
| 2026-09-03 | $24.21 | +0.12% | $24.35 | $24.69 | $23.76 | 306.70K |
| 2026-09-02 | $24.18 | +4.72% | $23.18 | $24.24 | $23.06 | 214.00K |
| 2026-09-01 | $23.09 | -1.62% | $23.47 | $24.08 | $23.02 | 286.60K |
| 2026-08-31 | $23.47 | -2.61% | $23.33 | $23.64 | $23.15 | 318.30K |
| 2026-08-28 | $24.10 | -0.33% | $24.32 | $24.52 | $24.00 | 205.90K |
| 2026-08-27 | $24.18 | -1.71% | $24.68 | $25.27 | $24.11 | 221.40K |
| 2026-08-26 | $24.60 | -0.89% | $24.85 | $25.31 | $24.58 | 225.00K |
| 2026-08-25 | $24.82 | +4.07% | $24.09 | $24.87 | $23.95 | 229.00K |
| 2026-08-24 | $23.85 | +1.66% | $23.62 | $24.20 | $23.42 | 227.50K |
| 2026-08-21 | $23.46 | +0.82% | $23.35 | $23.91 | $23.30 | 237.20K |
| 2026-08-20 | $23.27 | -0.17% | $23.15 | $23.62 | $23.05 | 290.60K |
| 2026-08-19 | $23.31 | +1.39% | $23.22 | $23.67 | $22.95 | 301.20K |
| 2026-08-18 | $22.99 | -4.25% | $23.53 | $23.85 | $22.02 | 715.30K |
| 2026-08-17 | $24.01 | -1.92% | $24.45 | $24.93 | $23.96 | 186.60K |
| 2026-08-14 | $24.48 | -1.45% | $24.81 | $25.36 | $24.37 | 189.00K |
| 2026-08-13 | $24.84 | -0.20% | $24.95 | $25.21 | $24.58 | 165.90K |
| 2026-08-12 | $24.89 | +0.81% | $24.93 | $25.14 | $24.60 | 86.20K |
| 2026-08-11 | $24.69 | -1.20% | $25.00 | $25.51 | $24.55 | 233.70K |
| 2026-08-10 | $24.99 | -0.36% | $25.20 | $25.23 | $24.50 | 228.90K |
| 2026-08-07 | $25.08 | -4.06% | $26.49 | $26.49 | $24.89 | 257.90K |
| 2026-08-06 | $26.14 | +0.54% | $26.00 | $26.72 | $25.97 | 139.90K |
| 2026-08-05 | $26.00 | -1.66% | $26.53 | $26.75 | $25.79 | 178.20K |
| 2026-08-04 | $26.44 | +3.28% | $25.92 | $26.53 | $25.78 | 145.50K |
| 2026-08-03 | $25.60 | -0.66% | $26.00 | $26.25 | $25.50 | 134.40K |
| 2026-07-31 | $25.77 | -1.30% | $26.30 | $26.30 | $25.64 | 106.10K |
| 2026-07-30 | $26.11 | +2.27% | $25.83 | $26.29 | $25.47 | 149.30K |
| 2026-07-29 | $25.53 | -2.18% | $25.85 | $26.23 | $25.42 | 88.90K |
| 2026-07-28 | $26.10 | -0.53% | $26.04 | $26.46 | $25.60 | 129.90K |
| 2026-07-27 | $26.24 | +4.25% | $25.55 | $26.46 | $25.33 | 213.90K |
| 2026-07-24 | $25.17 | +0.60% | $25.04 | $25.39 | $24.80 | 95.10K |
| 2026-07-23 | $25.02 | -0.24% | $24.66 | $25.09 | $24.66 | 120.00K |
| 2026-07-22 | $25.08 | +1.29% | $24.76 | $25.17 | $24.75 | 113.40K |
| 2026-07-21 | $24.76 | +1.52% | $24.71 | $24.83 | $24.44 | 103.70K |
| 2026-07-20 | $24.39 | -1.77% | $24.98 | $25.09 | $24.21 | 347.90K |
| 2026-07-17 | $24.83 | -1.47% | $24.83 | $25.47 | $24.63 | 178.50K |
| 2026-07-16 | $25.20 | -0.12% | $25.05 | $25.44 | $24.68 | 408.10K |
| 2026-07-15 | $25.23 | +1.49% | $24.89 | $25.73 | $24.42 | 189.10K |
| 2026-07-14 | $24.86 | +0.53% | $25.07 | $25.31 | $24.78 | 154.40K |
| 2026-07-13 | $24.73 | +0.04% | $24.61 | $24.92 | $24.55 | 141.90K |
| 2026-07-10 | $24.72 | +1.31% | $24.42 | $24.91 | $24.39 | 141.00K |
| 2026-07-09 | $24.40 | -0.93% | $24.63 | $24.88 | $24.32 | 228.00K |
| 2026-07-08 | $24.63 | -1.87% | $24.92 | $25.35 | $24.51 | 147.30K |
| 2026-07-07 | $25.10 | -2.22% | $25.78 | $25.78 | $25.01 | 203.40K |
| 2026-07-06 | $25.67 | +1.74% | $25.42 | $26.45 | $25.23 | 209.20K |
| 2026-07-02 | $25.23 | -0.20% | $25.50 | $26.06 | $25.10 | 226.20K |
| 2026-07-01 | $25.28 | +0.40% | $25.19 | $25.72 | $25.19 | 210.90K |
| 2026-06-30 | $25.18 | -2.21% | $25.82 | $25.83 | $24.75 | 342.10K |
| 2026-06-29 | $25.75 | +0.82% | $25.70 | $25.96 | $25.37 | 269.10K |
| 2026-06-26 | $25.54 | -1.24% | $25.68 | $26.18 | $25.00 | 261.10K |
| 2026-06-25 | $25.86 | -0.84% | $26.07 | $26.77 | $25.80 | 177.10K |
| 2026-06-24 | $26.08 | -0.34% | $26.19 | $26.21 | $25.65 | 238.80K |
| 2026-06-23 | $26.17 | -1.58% | $26.20 | $26.40 | $25.96 | 191.30K |
| 2026-06-22 | $26.59 | -3.45% | $27.50 | $27.66 | $26.45 | 202.90K |
| 2026-06-18 | $27.54 | +1.40% | $27.31 | $27.69 | $27.01 | 203.50K |
| 2026-06-17 | $27.16 | -2.23% | $27.73 | $28.19 | $26.99 | 142.00K |
| 2026-06-16 | $27.78 | -1.00% | $28.16 | $28.63 | $27.45 | 239.00K |
| 2026-06-15 | $28.06 | +6.17% | $27.00 | $28.73 | $26.75 | 378.90K |
| 2026-06-12 | $26.43 | +0.34% | $26.43 | $26.64 | $26.18 | 87.70K |
| 2026-06-11 | $26.34 | +5.40% | $25.13 | $26.52 | $25.13 | 163.20K |
| 2026-06-10 | $24.99 | -2.91% | $25.80 | $26.27 | $24.68 | 325.30K |
| 2026-06-09 | $25.74 | +2.43% | $25.60 | $26.56 | $25.13 | 136.00K |
| 2026-06-08 | $25.13 | -0.87% | $25.53 | $25.83 | $24.94 | 140.40K |
| 2026-06-05 | $25.35 | -2.31% | $25.81 | $25.82 | $25.08 | 129.10K |
| 2026-06-04 | $25.95 | -0.27% | $26.22 | $26.54 | $25.93 | 174.70K |
| 2026-06-03 | $26.02 | -3.81% | $26.84 | $26.87 | $25.91 | 225.40K |
| 2026-06-02 | $27.05 | +1.24% | $26.73 | $27.28 | $26.02 | 175.80K |
| 2026-06-01 | $26.72 | +0.45% | $26.28 | $27.20 | $26.00 | 344.70K |
| 2026-05-29 | $26.60 | +1.22% | $26.19 | $26.90 | $25.98 | 312.30K |
| 2026-05-28 | $26.28 | -0.11% | $26.18 | $26.75 | $25.83 | 206.00K |
| 2026-05-27 | $26.31 | +3.01% | $25.55 | $26.56 | $25.25 | 218.90K |
| 2026-05-26 | $25.54 | +2.32% | $25.22 | $25.65 | $25.16 | 113.60K |
| 2026-05-22 | $24.96 | -1.23% | $25.27 | $25.27 | $24.68 | 181.90K |