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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.79	21.91	21.91	22.15	21.7	120,950
November 06, 2025	22.08	21.91	21.91	22.36	21.76	115,400
November 05, 2025	22.28	22.11	22.11	22.28	21.71	115,310
November 04, 2025	21.83	21.8	21.8	22	21.54	161,052
November 03, 2025	22.18	22.1	22.1	22.52	22.05	143,146
October 31, 2025	21.79	22.16	22.16	22.44	21.69	262,000
October 30, 2025	21.96	21.76	21.76	22.07	21.39	213,500
October 29, 2025	21.98	22.03	22.03	22.25	21.92	184,100
October 28, 2025	21.54	21.93	21.93	22.12	21.37	253,500
October 27, 2025	21	21.62	21.62	22.14	20.91	593,145
October 24, 2025	18.38	18.44	18.44	18.6	18.23	153,614
October 23, 2025	17.92	18.27	18.27	18.5	17.92	198,805
October 22, 2025	17.7	17.93	17.93	18.04	17.65	143,400
October 21, 2025	17.99	17.76	17.76	18.22	17.7	136,170
October 20, 2025	18.08	17.97	17.97	18.3	17.75	200,517
October 17, 2025	17.72	18.07	18.07	18.09	17.51	136,707
October 16, 2025	18.22	17.8	17.8	18.22	17.65	208,400
October 15, 2025	17.93	18.11	18.11	18.26	17.89	151,400
October 14, 2025	17.85	17.93	17.93	18.23	17.66	208,357
October 13, 2025	17.59	18.03	18.03	18.2	17.59	164,300
October 10, 2025	18.05	17.66	17.66	18.14	17.49	168,701
October 09, 2025	17.67	18.02	18.02	18.18	17.48	185,605
October 08, 2025	17.54	17.63	17.63	17.77	17.36	144,307
October 07, 2025	17.64	17.49	17.49	17.74	17.39	161,000
October 06, 2025	17.91	17.59	17.59	18.02	17.53	168,556
October 03, 2025	17.76	17.88	17.88	17.94	17.59	161,648
October 02, 2025	17.85	17.73	17.73	17.99	17.47	204,700
October 01, 2025	17.94	17.73	17.73	18.2	17.67	280,400
September 30, 2025	18.41	18.12	18.12	18.85	18.02	613,900
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

Corporación América Airports S.A. (CAAP) NYSE