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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	18.85	18.41	18.41	18.85	18.35	293,526
September 26, 2025	18.86	18.72	18.72	19.24	18.54	533,800
September 25, 2025	19	18.77	18.77	19.13	18.69	367,400
September 24, 2025	19.39	19.13	19.13	19.91	19.08	358,600
September 23, 2025	18.9	18.75	18.75	19.11	18.72	206,900
September 22, 2025	18.88	18.89	18.89	19	18.51	536,204
September 19, 2025	18.16	18	18	18.32	17.9	320,000
September 18, 2025	18.81	18.29	18.29	18.89	18.17	352,300
September 17, 2025	19.23	18.8	18.8	19.26	18.73	159,600
September 16, 2025	19.27	19.11	19.11	19.5	19.09	112,600
September 15, 2025	19.4	19.27	19.27	19.69	19.25	186,900
September 12, 2025	20.02	19.35	19.35	20.1	19.31	159,734
September 11, 2025	19.97	19.97	19.97	20.27	19.74	116,131
September 10, 2025	19.14	20.09	20.09	20.47	19.14	297,200
September 09, 2025	18.99	18.94	18.94	19.58	18.87	440,700
September 08, 2025	19.69	18.96	18.96	19.88	18.82	678,000
September 05, 2025	21.18	21.43	21.43	21.43	20.9	205,100
September 04, 2025	21.01	21.03	21.03	21.18	20.81	116,900
September 03, 2025	21.2	21.03	21.03	21.46	20.9	151,611
September 02, 2025	21.3	21.18	21.18	21.49	20.96	166,800
August 29, 2025	21.77	21.51	21.51	21.78	21.34	78,300
August 28, 2025	20.85	21.78	21.78	21.96	20.8	153,500
August 27, 2025	20.79	20.75	20.75	20.95	20.55	156,500
August 26, 2025	20.83	20.9	20.9	21.14	20.52	273,100
August 25, 2025	21.75	20.83	20.83	21.83	20.29	370,300
August 22, 2025	22.41	21.66	21.66	22.62	21.41	393,354
August 21, 2025	21.14	22.24	22.24	22.85	20.46	272,614
August 20, 2025	20.92	20.81	20.81	21.17	20.64	122,486
August 19, 2025	21.47	20.77	20.77	21.62	20.57	89,904
August 18, 2025	21.33	21.48	21.48	21.61	21.25	41,521
August 15, 2025	21.3	21.36	21.36	21.38	20.43	35,514
August 14, 2025	21.61	21.22	21.22	21.65	21.22	42,100
August 13, 2025	21.72	21.79	21.79	21.94	21.54	72,500
August 12, 2025	21.22	21.58	21.58	21.67	21.04	85,200
August 11, 2025	20.97	21.17	21.17	21.27	20.91	67,200
August 08, 2025	21.07	20.97	20.97	21.07	20.85	56,800
August 07, 2025	20.94	21	21	21	20.53	70,400
August 06, 2025	20.32	20.81	20.81	20.87	20.28	67,105
August 05, 2025	20.01	20.29	20.29	20.34	19.9	73,906
August 04, 2025	19.58	19.98	19.98	20.05	19.58	55,200
August 01, 2025	19.89	19.54	19.54	19.89	19.39	92,210
July 31, 2025	19.88	19.91	19.91	20.1	19.61	111,800
July 30, 2025	20.34	19.85	19.85	20.34	19.81	139,541
July 29, 2025	19.99	20.36	20.36	20.36	19.87	110,500
July 28, 2025	20.41	19.99	19.99	20.56	19.94	73,138
July 25, 2025	20.22	20.33	20.33	20.33	20.04	50,273
July 24, 2025	19.9	20.2	20.2	20.83	19.78	173,647
July 23, 2025	19.7	19.87	19.87	20.03	19.67	50,700
July 22, 2025	19.67	19.54	19.54	19.83	19.5	57,528
July 21, 2025	19.8	19.68	19.68	19.99	19.68	71,609
July 18, 2025	20.14	19.8	19.8	20.32	19.77	92,318
July 17, 2025	19.63	20.06	20.06	20.2	19.52	148,500
July 16, 2025	19.68	19.58	19.58	19.94	19.3	141,466
July 15, 2025	19.8	19.67	19.67	19.84	19.45	105,100
July 14, 2025	19.43	19.81	19.81	19.85	19.31	118,424
July 11, 2025	19.87	19.3	19.3	19.87	19.09	201,900
July 10, 2025	19.85	19.91	19.91	19.91	19.52	125,306
July 09, 2025	20.57	19.8	19.8	20.7	19.79	98,645
July 08, 2025	20.59	20.6	20.6	20.65	20.05	207,971
July 07, 2025	20.94	20.59	20.59	21.2	20.36	190,500

Corporación América Airports S.A. (CAAP) NYSE