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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	20.55	20.89	20.89	20.93	20.48	75,414
July 02, 2025	20.34	20.47	20.47	20.67	20.19	96,242
July 01, 2025	20.26	20.17	20.17	20.54	19.82	127,900
June 30, 2025	20.38	20.26	20.26	20.5	20.1	92,700
June 27, 2025	20.08	20.3	20.3	20.48	20.03	68,300
June 26, 2025	19.99	20.08	20.08	20.3	19.75	109,635
June 25, 2025	19.84	19.82	19.82	20.14	19.38	158,834
June 24, 2025	19.84	19.83	19.83	20.11	19.69	97,000
June 23, 2025	19.73	19.67	19.67	19.85	19.49	97,815
June 20, 2025	19.98	19.75	19.75	20.28	19.59	195,100
June 18, 2025	19.43	19.74	19.74	19.81	19.29	125,114
June 17, 2025	19.2	19.25	19.25	19.39	19.1	101,361
June 16, 2025	19.72	19.44	19.44	20	19.4	99,000
June 13, 2025	19.79	19.66	19.66	19.99	19.58	89,100
June 12, 2025	19.92	19.99	19.99	20.08	19.82	57,007
June 11, 2025	20.31	20.01	20.01	20.64	19.98	120,937
June 10, 2025	20.2	20.34	20.34	20.45	20.13	100,041
June 09, 2025	20.63	20.17	20.17	20.63	20.15	150,924
June 06, 2025	20.29	20.48	20.48	20.72	20.03	118,900
June 05, 2025	20.46	20.27	20.27	20.46	20.06	112,440
June 04, 2025	20.62	20.29	20.29	20.62	20.21	154,937
June 03, 2025	20.49	20.6	20.6	20.74	20.17	114,500
June 02, 2025	20.66	20.54	20.54	20.88	20.32	139,163
May 30, 2025	20.65	20.6	20.6	20.74	20.4	220,500
May 29, 2025	21.16	20.7	20.7	21.46	20.67	95,602
May 28, 2025	20.84	20.98	20.98	21.17	20.61	152,945
May 27, 2025	21.3	20.93	20.93	21.3	20.78	129,548
May 23, 2025	20.45	21.19	21.19	21.65	19.69	260,400
May 22, 2025	21.7	21.74	21.74	21.8	21.41	215,100
May 21, 2025	21.64	21.36	21.36	21.86	21.3	130,005

Corporación América Airports S.A. (CAAP) NYSE