Corporación América Airports S.A. - CAAP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.94	29.25	29.25	29.36	28.5	185,303
February 19, 2026	28.26	29	29	29	27.5	260,608
February 18, 2026	28.63	28.61	28.61	29.16	28.27	148,100
February 17, 2026	27.98	28.74	28.74	28.79	27.87	299,647
February 13, 2026	27.82	27.96	27.96	28.35	27.57	456,700
February 12, 2026	29.68	27.85	27.85	29.94	27.72	411,500
February 11, 2026	29.7	29.49	29.49	29.95	29.32	545,200
February 10, 2026	29.44	29.38	29.38	29.84	29.13	279,751
February 09, 2026	28.9	29.54	29.54	29.87	28.56	358,345
February 06, 2026	28.61	28.9	28.9	29.04	28	229,207
February 05, 2026	28.4	28.24	28.24	29.16	27.85	265,733
February 04, 2026	29.52	28.58	28.58	29.52	28.36	345,000
February 03, 2026	29.68	29.5	29.5	29.86	28.76	401,214
February 02, 2026	29.64	29.49	29.49	29.85	29.26	323,405
January 30, 2026	30.02	29.64	29.64	30.41	29.4	338,500
January 29, 2026	29.45	30.35	30.35	30.5	29	380,426
January 28, 2026	28.75	29.12	29.12	29.42	28.33	333,232
January 27, 2026	28.48	29.07	29.07	29.23	28.34	281,000
January 26, 2026	28.43	28.23	28.23	29.09	28.04	387,700
January 23, 2026	27.77	28.16	28.16	28.46	27.7	259,621
January 22, 2026	27.83	27.62	27.62	28.27	27.4	175,061
January 21, 2026	26.97	27.71	27.71	28.03	26.76	386,221
January 20, 2026	25.73	26.31	26.31	26.7	25.34	201,605
January 16, 2026	26.23	26	26	26.96	25.98	251,327
January 15, 2026	25.92	25.58	25.58	25.99	25.16	135,000
January 14, 2026	26	25.87	25.87	26.23	25.57	117,200
January 13, 2026	26.8	26.21	26.21	27.31	26.02	87,876
January 12, 2026	26.86	26.83	26.83	27.2	26.6	130,500
January 09, 2026	27.22	27	27	27.5	26.53	159,964
January 08, 2026	26.66	27.2	27.2	27.31	26.6	91,605
January 07, 2026	26.75	26.55	26.55	26.8	26.3	71,436
January 06, 2026	27.52	26.76	26.76	27.76	26.7	113,197
January 05, 2026	26.68	27.42	27.42	27.54	26.21	208,845
January 02, 2026	26.4	26.57	26.57	26.62	26.15	123,506
December 31, 2025	26.17	26	26	26.47	25.82	155,317
December 30, 2025	26.4	26.25	26.25	26.48	26.13	98,496
December 29, 2025	26.1	26.33	26.33	26.41	25.88	92,242
December 26, 2025	26.09	26.15	26.15	26.45	25.91	88,825
December 24, 2025	26.01	26.02	26.02	26.34	25.89	102,214
December 23, 2025	25.75	25.98	25.98	26.12	25.64	183,700
December 22, 2025	25.53	25.71	25.71	26.04	25.38	151,600
December 19, 2025	25.6	25.46	25.46	25.91	25.42	186,100
December 18, 2025	25.18	25.78	25.78	26.25	24.97	218,000
December 17, 2025	25.43	25.04	25.04	25.6	25	198,423
December 16, 2025	25.66	25.27	25.27	25.81	25.05	132,408
December 15, 2025	26.15	25.92	25.92	26.2	25.7	79,300
December 12, 2025	26.36	26.05	26.05	26.75	25.72	108,200
December 11, 2025	25.64	26.24	26.24	26.35	25.23	116,418
December 10, 2025	25.53	25.66	25.66	25.92	25.27	104,309
December 09, 2025	25.5	25.56	25.56	26.27	25.36	95,326
December 08, 2025	25.75	25.56	25.56	25.78	25.36	86,900
December 05, 2025	26.13	25.68	25.68	26.17	25.55	79,520
December 04, 2025	26.56	26.03	26.03	26.56	25.7	118,006
December 03, 2025	26.41	26.5	26.5	26.57	25.65	118,600
December 02, 2025	26.25	26.4	26.4	26.97	25.9	260,422
December 01, 2025	25.17	26.14	26.14	26.24	24.9	251,848
November 28, 2025	24.33	25.35	25.35	25.38	24.3	244,507
November 26, 2025	23.73	24.09	24.09	24.11	23.52	154,200
November 25, 2025	22.73	23.5	23.5	23.61	22.5	187,489
November 24, 2025	22.09	22.8	22.8	23.06	22.09	295,200

Corporación América Airports S.A. (CAAP) NYSE