Corporacion America Airports SA Stock Price History
NYSE: CAAPConsumer DiscretionaryAerospaceUSD
24.54+0.14 (+0.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CAAP price history at a glance
The price history for Corporacion America Airports SA (CAAP) on this page begins on January 29, 2018, when the stock closed at $16.60; it most recently closed at $24.54 on October 5, 2026. The highest price in this record is $30.50, reached on January 26, 2026; the latest close is 19.5% below that peak. Across the 7 complete calendar years in the table, CAAP finished higher in 5 and lower in 2. Its best year was 2023 (+84.0%) and its worst was 2020 (-38.0%).
Over roughly 9 years the share price changed +47.8%, a 4.6% compound annual price return (excluding dividends). In the last 12 months alone, CAAP has gained 38.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $30.50
- Date of high
- Jan 26, 2026
- Low since 2018
- $1.61
- Date of low
- Mar 30, 2020
- 52-week high
- $30.50
- 52-week low
- $17.49
- IPO year
- 2018
- Last close
- $24.40
CAAP returns
1 week
+0.49%
1 month
+0.99%
3 months
0.00%
6 months
-9.90%
Year to date
-6.15%
1 year
+38.40%
3 years
+101.65%
5 years
+334.16%
CAAP price return, excluding dividends.
CAAP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.54 | -7.64% |
| 2025 | 26.57 | +38.96% |
| 2024 | 19.12 | +19.05% |
| 2023 | 16.06 | +83.96% |
| 2022 | 8.73 | +51.30% |
| 2021 | 5.77 | +44.61% |
| 2020 | 3.99 | -38.04% |
| 2019 | 6.44 | -4.02% |
| 2018* | 6.71 | -59.58% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
CAAP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.50 | 24.76 | 24.23 | 24.40 | -1.53% | |
| 24.81 | 25.27 | 24.65 | 24.78 | -1.74% | |
| 25.66 | 25.99 | 25.20 | 25.22 | -1.25% | |
| 24.45 | 25.81 | 24.45 | 25.54 | +5.10% | |
| 24.30 | 24.65 | 24.22 | 24.30 | +0.08% | |
| 25.38 | 25.38 | 24.05 | 24.28 | -4.56% | |
| 25.95 | 26.31 | 25.40 | 25.44 | -2.15% | |
| 26.09 | 26.23 | 25.54 | 26.00 | -0.19% | |
| 23.82 | 26.27 | 23.82 | 26.05 | +9.09% | |
| 23.77 | 24.06 | 23.35 | 23.88 | +1.40% | |
| 23.79 | 23.90 | 23.46 | 23.55 | -0.76% | |
| 23.93 | 23.98 | 23.60 | 23.73 | -1.21% | |
| 24.34 | 24.50 | 23.83 | 24.02 | -0.70% | |
| 24.00 | 24.32 | 23.50 | 24.19 | +2.41% | |
| 23.61 | 23.81 | 23.50 | 23.62 | -1.25% | |
| 23.90 | 24.03 | 23.61 | 23.92 | +1.61% | |
| 23.76 | 23.95 | 23.28 | 23.54 | -1.55% | |
| 24.35 | 24.38 | 23.60 | 23.91 | -1.73% | |
| 24.25 | 24.60 | 24.00 | 24.33 | -1.06% | |
| 25.00 | 25.10 | 24.31 | 24.59 | -0.77% | |
| 24.18 | 24.87 | 24.18 | 24.78 | +1.31% | |
| 24.11 | 24.64 | 24.02 | 24.46 | +1.24% | |
| 24.51 | 24.64 | 24.10 | 24.16 | -1.02% | |
| 23.96 | 24.56 | 23.71 | 24.41 | +0.83% | |
| 24.35 | 24.69 | 23.76 | 24.21 | +0.12% | |
| 23.18 | 24.24 | 23.06 | 24.18 | +4.72% | |
| 23.47 | 24.08 | 23.02 | 23.09 | -1.62% | |
| 23.33 | 23.64 | 23.15 | 23.47 | -2.61% | |
| 24.32 | 24.52 | 24.00 | 24.10 | -0.33% | |
| 24.68 | 25.27 | 24.11 | 24.18 | -1.71% | |
| 24.85 | 25.31 | 24.58 | 24.60 | -0.89% | |
| 24.09 | 24.87 | 23.95 | 24.82 | +4.07% | |
| 23.62 | 24.20 | 23.42 | 23.85 | +1.66% | |
| 23.35 | 23.91 | 23.30 | 23.46 | +0.82% | |
| 23.15 | 23.62 | 23.05 | 23.27 | -0.17% | |
| 23.22 | 23.68 | 22.96 | 23.31 | +1.39% | |
| 23.53 | 23.85 | 22.02 | 22.99 | -4.25% | |
| 24.45 | 24.93 | 23.96 | 24.01 | -1.92% | |
| 24.81 | 25.36 | 24.37 | 24.48 | -1.45% | |
| 24.95 | 25.21 | 24.58 | 24.84 | -0.20% | |
| 24.93 | 25.14 | 24.60 | 24.89 | +0.81% | |
| 25.00 | 25.51 | 24.55 | 24.69 | -1.20% | |
| 25.20 | 25.23 | 24.50 | 24.99 | -0.36% | |
| 26.49 | 26.49 | 24.89 | 25.08 | -4.06% | |
| 26.00 | 26.72 | 25.97 | 26.14 | +0.54% | |
| 26.53 | 26.75 | 25.79 | 26.00 | -1.66% | |
| 25.92 | 26.53 | 25.79 | 26.44 | +3.28% | |
| 26.00 | 26.25 | 25.50 | 25.60 | -0.66% | |
| 26.30 | 26.30 | 25.64 | 25.77 | -1.30% | |
| 25.83 | 26.29 | 25.47 | 26.11 | +2.27% | |
| 25.85 | 26.23 | 25.42 | 25.53 | -2.18% | |
| 26.04 | 26.46 | 25.60 | 26.10 | -0.53% | |
| 25.55 | 26.46 | 25.33 | 26.24 | +4.25% | |
| 25.04 | 25.39 | 24.80 | 25.17 | +0.60% | |
| 24.66 | 25.10 | 24.66 | 25.02 | -0.24% | |
| 24.76 | 25.17 | 24.75 | 25.08 | +1.29% | |
| 24.71 | 24.83 | 24.45 | 24.76 | +1.52% | |
| 24.98 | 25.09 | 24.21 | 24.39 | -1.77% | |
| 24.83 | 25.47 | 24.63 | 24.83 | -1.47% | |
| 25.05 | 25.44 | 24.68 | 25.20 | -0.12% | |
| 24.89 | 25.73 | 24.42 | 25.23 | +1.49% | |
| 25.07 | 25.31 | 24.78 | 24.86 | +0.53% | |
| 24.61 | 24.92 | 24.55 | 24.73 | +0.04% | |
| 24.42 | 24.91 | 24.39 | 24.72 | +1.31% | |
| 24.63 | 24.88 | 24.32 | 24.40 | -0.93% | |
| 24.92 | 25.35 | 24.51 | 24.63 | -1.87% | |
| 25.78 | 25.78 | 25.01 | 25.10 | -2.22% | |
| 25.42 | 26.45 | 25.23 | 25.67 | +1.74% | |
| 25.50 | 26.06 | 25.10 | 25.23 | -0.20% | |
| 25.19 | 25.72 | 25.19 | 25.28 | +0.40% | |
| 25.82 | 25.83 | 24.75 | 25.18 | -2.21% | |
| 25.70 | 25.96 | 25.37 | 25.75 | +0.82% | |
| 25.68 | 26.18 | 25.00 | 25.54 | -1.24% | |
| 26.07 | 26.77 | 25.80 | 25.86 | -0.84% | |
| 26.19 | 26.21 | 25.65 | 26.08 | -0.34% | |
| 26.20 | 26.40 | 25.96 | 26.17 | -1.58% | |
| 27.50 | 27.66 | 26.45 | 26.59 | -3.45% | |
| 27.31 | 27.69 | 27.01 | 27.54 | +1.40% | |
| 27.73 | 28.19 | 26.99 | 27.16 | -2.23% | |
| 28.16 | 28.63 | 27.45 | 27.78 | -1.00% | |
| 27.00 | 28.73 | 26.75 | 28.06 | +6.17% | |
| 26.43 | 26.64 | 26.18 | 26.43 | +0.34% | |
| 25.13 | 26.52 | 25.13 | 26.34 | +5.40% | |
| 25.80 | 26.27 | 24.69 | 24.99 | -2.91% | |
| 25.60 | 26.56 | 25.13 | 25.74 | +2.43% | |
| 25.53 | 25.83 | 24.94 | 25.13 | -0.87% | |
| 25.81 | 25.82 | 25.08 | 25.35 | -2.31% | |
| 26.22 | 26.54 | 25.93 | 25.95 | -0.27% | |
| 26.84 | 26.87 | 25.91 | 26.02 | -3.81% | |
| 26.73 | 27.28 | 26.02 | 27.05 | +1.24% | |
| 26.28 | 27.20 | 26.00 | 26.72 | +0.45% | |
| 26.19 | 26.90 | 25.98 | 26.60 | +1.22% | |
| 26.18 | 26.75 | 25.83 | 26.28 | -0.11% | |
| 25.55 | 26.56 | 25.25 | 26.31 | +3.01% | |
| 25.22 | 25.65 | 25.16 | 25.54 | +2.32% | |
| 25.27 | 25.27 | 24.69 | 24.96 | -1.23% | |
| 24.52 | 25.35 | 24.31 | 25.27 | +1.73% | |
| 24.13 | 25.09 | 24.07 | 24.84 | +3.67% | |
| 24.45 | 24.51 | 23.84 | 23.96 | -3.43% | |
| 23.86 | 24.90 | 23.63 | 24.81 | +3.98% | |
| 24.32 | 24.48 | 23.71 | 23.86 | -3.32% | |
| 23.71 | 24.68 | 23.71 | 24.68 | +3.48% | |
| 24.33 | 25.03 | 23.00 | 23.85 | -4.37% | |
| 24.97 | 25.09 | 24.52 | 24.94 | -0.64% | |
| 25.24 | 25.51 | 24.76 | 25.10 | -0.52% | |
| 26.12 | 26.19 | 25.18 | 25.23 | -2.13% | |
| 26.00 | 26.20 | 25.50 | 25.78 | -0.96% | |
| 25.29 | 26.49 | 25.16 | 26.03 | +5.04% | |
| 24.31 | 25.02 | 24.31 | 24.78 | +3.77% | |
| 24.13 | 24.54 | 23.88 | 23.88 | -1.69% | |
| 24.92 | 24.92 | 24.16 | 24.29 | -2.65% | |
| 24.72 | 25.04 | 24.22 | 24.95 | +2.17% | |
| 25.02 | 25.26 | 24.11 | 24.42 | -2.40% | |
| 24.61 | 25.03 | 24.35 | 25.02 | +0.85% | |
| 24.95 | 25.27 | 24.64 | 24.81 | -0.76% | |
| 25.14 | 25.34 | 24.82 | 25.00 | 0.00% | |
| 25.09 | 25.63 | 24.74 | 25.00 | -0.60% | |
| 25.45 | 26.07 | 25.02 | 25.15 | -0.12% | |
| 26.06 | 26.51 | 25.07 | 25.18 | -3.41% | |
| 26.08 | 26.31 | 25.88 | 26.07 | -0.76% | |
| 26.10 | 26.62 | 25.82 | 26.27 | +0.73% | |
| 26.24 | 26.55 | 25.94 | 26.08 | -0.95% | |
| 26.44 | 26.76 | 26.01 | 26.33 | -1.05% | |
| 26.95 | 27.50 | 26.59 | 26.61 | -0.63% | |
| 26.91 | 27.54 | 26.73 | 26.78 | -1.07% | |
| 27.23 | 27.65 | 27.05 | 27.07 | -0.04% | |
| 26.63 | 27.80 | 26.02 | 27.08 | +1.92% | |
| 26.96 | 27.75 | 26.26 | 26.57 | +3.63% | |
| 25.71 | 25.83 | 25.12 | 25.64 | +0.31% | |
| 25.71 | 26.02 | 25.29 | 25.56 | -0.39% | |
| 25.32 | 26.00 | 25.25 | 25.66 | -0.89% | |
| 25.77 | 26.09 | 25.49 | 25.89 | +2.37% | |
| 24.13 | 25.29 | 24.13 | 25.29 | +6.39% | |
| 24.48 | 24.76 | 23.61 | 23.77 | -2.54% | |
| 24.91 | 25.21 | 24.23 | 24.39 | -3.44% | |
| 25.51 | 26.07 | 25.26 | 25.26 | -2.73% | |
| 25.62 | 26.63 | 25.29 | 25.97 | +2.89% | |
| 24.82 | 25.41 | 24.37 | 25.24 | +0.84% | |
| 24.94 | 25.49 | 24.90 | 25.03 | +3.00% | |
| 25.32 | 25.32 | 24.29 | 24.30 | -4.37% | |
| 24.23 | 25.44 | 24.04 | 25.41 | +2.42% | |
| 25.13 | 26.04 | 24.76 | 24.81 | -2.97% | |
| 27.15 | 27.65 | 24.60 | 25.57 | +2.57% | |
| 24.56 | 25.00 | 24.40 | 24.93 | +2.21% | |
| 24.96 | 25.10 | 24.13 | 24.39 | -1.69% | |
| 25.42 | 25.47 | 24.74 | 24.81 | -3.87% | |
| 25.81 | 26.18 | 25.42 | 25.81 | +0.39% | |
| 25.55 | 26.21 | 25.29 | 25.71 | +0.74% | |
| 24.87 | 25.74 | 24.42 | 25.52 | +0.39% | |
| 25.50 | 25.99 | 25.01 | 25.42 | -2.75% | |
| 26.62 | 26.65 | 25.63 | 26.14 | -2.43% | |
| 26.68 | 26.92 | 26.00 | 26.79 | +0.04% | |
| 27.63 | 28.01 | 26.10 | 26.78 | -5.64% | |
| 28.00 | 28.45 | 27.61 | 28.38 | -0.42% | |
| 28.78 | 29.04 | 28.30 | 28.50 | -1.59% | |
| 29.18 | 29.57 | 28.60 | 28.96 | -0.75% | |
| 29.08 | 29.22 | 28.35 | 29.18 | +1.39% | |
| 28.10 | 29.08 | 28.05 | 28.78 | +1.48% | |
| 29.05 | 29.05 | 28.12 | 28.36 | -3.04% | |
| 28.94 | 29.36 | 28.50 | 29.25 | +0.86% | |
| 28.26 | 29.00 | 27.50 | 29.00 | +1.36% | |
| 28.63 | 29.16 | 28.27 | 28.61 | -0.45% | |
| 27.98 | 28.79 | 27.87 | 28.74 | +2.79% | |
| 27.82 | 28.35 | 27.57 | 27.96 | +0.39% | |
| 29.68 | 29.94 | 27.72 | 27.85 | -5.56% | |
| 29.70 | 29.95 | 29.32 | 29.49 | +0.37% | |
| 29.44 | 29.84 | 29.13 | 29.38 | -0.54% | |
| 28.90 | 29.87 | 28.56 | 29.54 | +2.21% | |
| 28.61 | 29.04 | 28.00 | 28.90 | +2.34% | |
| 28.40 | 29.16 | 27.85 | 28.24 | -1.19% | |
| 29.52 | 29.52 | 28.36 | 28.58 | -3.12% | |
| 29.68 | 29.86 | 28.76 | 29.50 | +0.03% | |
| 29.64 | 29.85 | 29.26 | 29.49 | -0.51% | |
| 30.02 | 30.41 | 29.40 | 29.64 | -2.34% | |
| 29.45 | 30.50 | 29.00 | 30.35 | +4.22% | |
| 28.75 | 29.42 | 28.33 | 29.12 | +0.17% | |
| 28.48 | 29.23 | 28.34 | 29.07 | +2.98% | |
| 28.43 | 29.09 | 28.04 | 28.23 | +0.25% | |
| 27.77 | 28.46 | 27.70 | 28.16 | +1.96% | |
| 27.83 | 28.27 | 27.40 | 27.62 | -0.32% | |
| 26.97 | 28.03 | 26.76 | 27.71 | +5.32% | |
| 25.73 | 26.70 | 25.34 | 26.31 | +1.19% | |
| 26.23 | 26.96 | 25.98 | 26.00 | +1.64% | |
| 25.92 | 25.99 | 25.16 | 25.58 | -1.12% | |
| 26.00 | 26.23 | 25.57 | 25.87 | -1.37% | |
| 26.80 | 27.31 | 26.01 | 26.23 | -2.24% | |
| 26.86 | 27.20 | 26.60 | 26.83 | -0.63% | |
| 27.22 | 27.50 | 26.53 | 27.00 | -0.74% | |
| 26.66 | 27.31 | 26.60 | 27.20 | +2.45% | |
| 26.75 | 26.80 | 26.30 | 26.55 | -0.78% | |
| 27.52 | 27.76 | 26.70 | 26.76 | -2.41% | |
| 26.68 | 27.54 | 26.21 | 27.42 | +3.20% | |
| 26.40 | 26.62 | 26.15 | 26.57 | +2.19% | |
| 26.17 | 26.47 | 25.82 | 26.00 | -0.95% | |
| 26.40 | 26.48 | 26.13 | 26.25 | -0.30% | |
| 26.10 | 26.41 | 25.88 | 26.33 | +0.69% | |
| 26.09 | 26.45 | 25.91 | 26.15 | +0.50% | |
| 26.01 | 26.34 | 25.89 | 26.02 | +0.15% | |
| 25.75 | 26.12 | 25.64 | 25.98 | +1.05% | |
| 25.53 | 26.04 | 25.38 | 25.71 | +0.98% | |
| 25.60 | 25.91 | 25.42 | 25.46 | -1.24% | |
| 25.18 | 26.25 | 24.97 | 25.78 | +2.96% | |
| 25.43 | 25.60 | 25.00 | 25.04 | -0.91% | |
| 25.66 | 25.81 | 25.05 | 25.27 | -2.51% | |
| 26.15 | 26.20 | 25.70 | 25.92 | -0.50% | |
| 26.36 | 26.75 | 25.72 | 26.05 | -0.72% | |
| 25.64 | 26.35 | 25.23 | 26.24 | +2.26% | |
| 25.53 | 25.92 | 25.27 | 25.66 | +0.39% | |
| 25.50 | 26.27 | 25.36 | 25.56 | 0.00% | |
| 25.75 | 25.78 | 25.36 | 25.56 | -0.47% | |
| 26.13 | 26.17 | 25.55 | 25.68 | -1.34% | |
| 26.56 | 26.56 | 25.70 | 26.03 | -1.77% | |
| 26.41 | 26.57 | 25.65 | 26.50 | +0.38% | |
| 26.25 | 26.97 | 25.90 | 26.40 | +0.99% | |
| 25.00 | 26.25 | 24.90 | 26.14 | +3.12% | |
| 24.33 | 25.38 | 24.30 | 25.35 | +5.23% | |
| 23.73 | 24.11 | 23.52 | 24.09 | +2.51% | |
| 22.73 | 23.61 | 22.50 | 23.50 | +3.07% | |
| 22.09 | 23.06 | 22.09 | 22.80 | +1.60% | |
| 22.35 | 22.86 | 22.13 | 22.44 | -0.22% | |
| 22.56 | 22.90 | 22.24 | 22.49 | +0.45% | |
| 22.26 | 22.57 | 22.01 | 22.39 | +1.08% | |
| 22.53 | 22.92 | 21.98 | 22.15 | -2.21% | |
| 23.08 | 23.65 | 22.51 | 22.65 | -2.20% | |
| 22.88 | 23.39 | 22.57 | 23.16 | +0.04% | |
| 23.11 | 23.37 | 22.85 | 23.15 | -0.04% | |
| 23.10 | 23.43 | 22.96 | 23.16 | +0.48% | |
| 22.00 | 23.06 | 22.00 | 23.05 | +4.77% | |
| 21.93 | 22.28 | 21.67 | 22.00 | +0.41% | |
| 21.79 | 22.15 | 21.70 | 21.91 | 0.00% | |
| 22.08 | 22.36 | 21.76 | 21.91 | -0.90% | |
| 22.28 | 22.28 | 21.71 | 22.11 | +1.42% | |
| 21.83 | 22.00 | 21.54 | 21.80 | -1.36% | |
| 22.18 | 22.52 | 22.05 | 22.10 | -0.27% | |
| 21.79 | 22.44 | 21.69 | 22.16 | +1.84% | |
| 21.96 | 22.07 | 21.39 | 21.76 | -1.23% | |
| 21.98 | 22.25 | 21.92 | 22.03 | +0.46% | |
| 21.54 | 22.12 | 21.37 | 21.93 | +1.43% | |
| 21.00 | 22.14 | 20.91 | 21.62 | +17.25% | |
| 18.38 | 18.60 | 18.23 | 18.44 | +0.93% | |
| 17.92 | 18.50 | 17.92 | 18.27 | +1.90% | |
| 17.70 | 18.04 | 17.65 | 17.93 | +0.96% | |
| 17.99 | 18.22 | 17.70 | 17.76 | -1.17% | |
| 18.08 | 18.30 | 17.75 | 17.97 | -0.55% | |
| 17.72 | 18.09 | 17.51 | 18.07 | +1.52% | |
| 18.22 | 18.22 | 17.65 | 17.80 | -1.71% | |
| 17.93 | 18.26 | 17.89 | 18.11 | +1.00% | |
| 17.85 | 18.23 | 17.66 | 17.93 | -0.55% | |
| 17.59 | 18.20 | 17.59 | 18.03 | +2.10% | |
| 18.05 | 18.14 | 17.49 | 17.66 | -2.00% | |
| 17.67 | 18.18 | 17.48 | 18.02 | +2.21% | |
| 17.54 | 17.77 | 17.36 | 17.63 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CAAP chart for longer ranges.