MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CAAP — Corporacion America Airports S.A.
NYSECorporacion America Airports S.A.
$24.30
+0.02(+0.08%)
- O
- 24.30
- H
- 24.65
- L
- 24.22
- V
- 280.02K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.30
Period Return+32.57%
Period High$30.50
Period Low$17.36
Avg Daily Volume208.5K
Total Trading Days365
CAAP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.30 | $24.65 | $24.22 | $24.30 | +$0.02 | +0.08% | 280,023 | $24.41 | $24.22 $24.65 |
| Oct 1, 2026 | $25.38 | $25.38 | $24.05 | $24.28 | $-1.16 | -4.56% | 530,739 | $24.29 | $24.05 $25.38 |
| Sep 30, 2026 | $25.95 | $26.31 | $25.40 | $25.44 | $-0.56 | -2.15% | 552,839 | $25.67 | $25.40 $26.31 |
| Sep 29, 2026 | $26.09 | $26.23 | $25.54 | $26.00 | $-0.05 | -0.19% | 844,369 | $25.93 | $25.54 $26.23 |
| Sep 28, 2026 | $23.82 | $26.27 | $23.82 | $26.05 | +$2.17 | +9.09% | 1,069,036 | $25.67 | $23.82 $26.27 |
| Sep 25, 2026 | $23.77 | $24.06 | $23.35 | $23.88 | +$0.33 | +1.40% | 143,889 | $23.85 | $23.35 $24.06 |
| Sep 24, 2026 | $23.79 | $23.90 | $23.46 | $23.55 | $-0.18 | -0.76% | 220,641 | $23.60 | $23.46 $23.90 |
| Sep 23, 2026 | $23.93 | $23.98 | $23.60 | $23.73 | $-0.29 | -1.21% | 108,704 | $23.77 | $23.60 $23.98 |
| Sep 22, 2026 | $24.34 | $24.50 | $23.83 | $24.02 | $-0.17 | -0.70% | 116,303 | $24.09 | $23.83 $24.50 |
| Sep 21, 2026 | $24.00 | $24.32 | $23.50 | $24.19 | +$0.57 | +2.41% | 205,222 | $24.02 | $23.50 $24.32 |
| Sep 18, 2026 | $23.61 | $23.81 | $23.50 | $23.62 | $-0.30 | -1.25% | 234,376 | $23.67 | $23.50 $23.81 |
| Sep 17, 2026 | $23.90 | $24.03 | $23.61 | $23.92 | +$0.38 | +1.61% | 174,901 | $23.85 | $23.61 $24.03 |
| Sep 16, 2026 | $23.76 | $23.95 | $23.28 | $23.54 | $-0.37 | -1.55% | 128,856 | $23.61 | $23.28 $23.95 |
| Sep 15, 2026 | $24.35 | $24.38 | $23.60 | $23.91 | $-0.42 | -1.73% | 450,576 | $23.84 | $23.60 $24.38 |
| Sep 14, 2026 | $24.25 | $24.60 | $24.00 | $24.33 | $-0.26 | -1.06% | 194,136 | $24.40 | $24.00 $24.60 |
| Sep 11, 2026 | $25.00 | $25.10 | $24.31 | $24.59 | $-0.19 | -0.77% | 247,796 | $24.55 | $24.31 $25.10 |
| Sep 10, 2026 | $24.18 | $24.87 | $24.18 | $24.78 | +$0.32 | +1.31% | 197,063 | $24.65 | $24.18 $24.87 |
| Sep 9, 2026 | $24.11 | $24.64 | $24.02 | $24.46 | +$0.30 | +1.24% | 112,178 | $24.41 | $24.02 $24.64 |
| Sep 8, 2026 | $24.51 | $24.64 | $24.10 | $24.16 | $-0.25 | -1.02% | 140,642 | $24.24 | $24.10 $24.64 |
| Sep 4, 2026 | $23.96 | $24.56 | $23.71 | $24.41 | +$0.20 | +0.83% | 138,597 | $24.31 | $23.71 $24.56 |
| Sep 3, 2026 | $24.35 | $24.69 | $23.76 | $24.21 | +$0.03 | +0.12% | 306,721 | $24.14 | $23.76 $24.69 |
| Sep 2, 2026 | $23.18 | $24.24 | $23.06 | $24.18 | +$1.09 | +4.72% | 213,384 | $23.95 | $23.06 $24.24 |
| Sep 1, 2026 | $23.47 | $24.08 | $23.02 | $23.09 | $-0.38 | -1.62% | 286,610 | $23.32 | $23.02 $24.08 |
| Aug 31, 2026 | $23.33 | $23.64 | $23.15 | $23.47 | $-0.63 | -2.61% | 318,318 | $23.45 | $23.15 $23.64 |
| Aug 28, 2026 | $24.32 | $24.52 | $24.00 | $24.10 | $-0.08 | -0.33% | 205,926 | $24.13 | $24.00 $24.52 |
| Aug 27, 2026 | $24.68 | $25.27 | $24.11 | $24.18 | $-0.42 | -1.71% | 222,357 | $24.29 | $24.11 $25.27 |
| Aug 26, 2026 | $24.85 | $25.31 | $24.58 | $24.60 | $-0.22 | -0.89% | 224,970 | $24.81 | $24.58 $25.31 |
| Aug 25, 2026 | $24.09 | $24.87 | $23.95 | $24.82 | +$0.97 | +4.07% | 229,033 | $24.51 | $23.95 $24.87 |
| Aug 24, 2026 | $23.62 | $24.20 | $23.42 | $23.85 | +$0.39 | +1.66% | 227,525 | $23.77 | $23.42 $24.20 |
| Aug 21, 2026 | $23.35 | $23.91 | $23.30 | $23.46 | +$0.19 | +0.82% | 237,196 | $23.49 | $23.30 $23.91 |