NYSE:CAAP | Historical Stock Price | CORPORACION AMERICA AIRPORTS S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-02-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.63$2.96$5.36$9.71$17.59$31.872018-02-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.99$3.99197,900——
2020-12-30$3.99$3.99159,600——
2020-12-29$3.92$3.92207,800——
2020-12-28$3.96$3.96279,800——
2020-12-24$3.84$3.8493,400——
2020-12-23$3.95$3.95191,700——
2020-12-22$3.84$3.84330,400——
2020-12-21$3.96$3.96302,200——
2020-12-18$3.96$3.96234,300——
2020-12-17$3.97$3.97199,800——
2020-12-16$3.94$3.94265,100——
2020-12-15$3.92$3.92459,100——
2020-12-14$4.12$4.12266,000——
2020-12-11$4.27$4.27155,700——
2020-12-10$4.41$4.41420,300——
2020-12-09$4.00$4.00689,100——
2020-12-08$4.02$4.02704,200——
2020-12-07$4.26$4.26429,500——
2020-12-04$4.37$4.37475,700——
2020-12-03$4.24$4.24880,900——
2020-12-02$4.52$4.522,591,900——
2020-12-01$4.49$4.4918,554,400——
2020-11-30$3.14$3.14946,900——
2020-11-27$3.19$3.19249,900——
2020-11-25$3.05$3.05286,500——
2020-11-24$3.18$3.18301,300——
2020-11-23$3.03$3.03351,300——
2020-11-20$2.87$2.87125,300——
2020-11-19$2.87$2.87274,100——
2020-11-18$2.99$2.99297,400——
2020-11-17$3.11$3.11267,600——
2020-11-16$2.88$2.88334,000——
2020-11-13$2.73$2.73260,400——
2020-11-12$2.83$2.83448,800——
2020-11-11$2.62$2.62380,700——
2020-11-10$2.64$2.64468,000——
2020-11-09$2.45$2.451,241,800——
2020-11-06$1.98$1.98212,000——
2020-11-05$1.90$1.90402,000——
2020-11-04$1.89$1.89158,300——
2020-11-03$1.93$1.93242,600——
2020-11-02$1.87$1.87240,400——
2020-10-30$1.72$1.72141,700——
2020-10-29$1.79$1.79243,800——
2020-10-28$1.78$1.78290,500——
2020-10-27$1.85$1.85333,200——
2020-10-26$2.01$2.01307,300——
2020-10-23$2.17$2.17262,600——
2020-10-22$2.12$2.12269,200——
2020-10-21$2.02$2.02235,800——
2020-10-20$2.04$2.04284,900——
2020-10-19$1.96$1.96175,300——
2020-10-16$1.95$1.95212,500——
2020-10-15$2.01$2.01150,500——
2020-10-14$2.03$2.03513,100——
2020-10-13$1.95$1.95390,900——
2020-10-12$1.83$1.83240,600——
2020-10-09$1.84$1.84599,100——
2020-10-08$1.92$1.92703,100——
2020-10-07$2.05$2.05167,500——
2020-10-06$2.10$2.1053,800——
2020-10-05$2.17$2.1769,900——
2020-10-02$2.15$2.15183,400——
2020-10-01$2.24$2.2454,600——
2020-09-30$2.23$2.2359,300——
2020-09-29$2.28$2.2880,500——
2020-09-28$2.23$2.2336,700——
2020-09-25$2.20$2.2046,300——
2020-09-24$2.19$2.19168,400——
2020-09-23$2.16$2.16185,900——
2020-09-22$2.14$2.14182,800——
2020-09-21$2.09$2.0998,800——
2020-09-18$2.16$2.1685,800——
2020-09-17$2.25$2.2594,500——
2020-09-16$2.20$2.2065,200——
2020-09-15$2.24$2.2489,500——
2020-09-14$2.25$2.2595,200——
2020-09-11$2.24$2.2484,600——
2020-09-10$2.31$2.3169,500——
2020-09-09$2.33$2.33109,000——
2020-09-08$2.42$2.4261,200——
2020-09-04$2.39$2.3981,100——
2020-09-03$2.44$2.44123,500——
2020-09-02$2.36$2.36164,700——
2020-09-01$2.40$2.40113,000——
2020-08-31$2.38$2.38177,200——
2020-08-28$2.54$2.54150,400——
2020-08-27$2.30$2.3099,600——
2020-08-26$2.30$2.30270,400——
2020-08-25$2.44$2.44178,100——
2020-08-24$2.38$2.38214,100——
2020-08-21$2.44$2.44172,700——
2020-08-20$2.63$2.63123,300——
2020-08-19$2.60$2.6096,800——
2020-08-18$2.55$2.55131,200——
2020-08-17$2.52$2.52134,400——
2020-08-14$2.66$2.66130,700——
2020-08-13$2.66$2.66245,500——
2020-08-12$2.74$2.7471,500——
2020-08-11$2.88$2.8891,700——
2020-08-10$2.96$2.9691,000——
2020-08-07$2.92$2.92197,300——
2020-08-06$2.84$2.84193,600——
2020-08-05$2.74$2.74323,400——
2020-08-04$2.86$2.86508,900——
2020-08-03$2.89$2.89434,000——
2020-07-31$2.74$2.74117,800——
2020-07-30$2.80$2.80104,100——
2020-07-29$2.84$2.84158,200——
2020-07-28$2.77$2.77143,800——
2020-07-27$2.72$2.72409,300——
2020-07-24$2.65$2.6588,000——
2020-07-23$2.72$2.72417,200——
2020-07-22$2.71$2.71361,000——
2020-07-21$2.54$2.54223,700——
2020-07-20$2.42$2.42165,400——
2020-07-17$2.52$2.52122,700——
2020-07-16$2.55$2.55113,500——
2020-07-15$2.54$2.54262,900——
2020-07-14$2.47$2.4770,600——
2020-07-13$2.52$2.52221,500——
2020-07-10$2.51$2.5185,900——
2020-07-09$2.37$2.37127,000——
2020-07-08$2.46$2.46138,900——
2020-07-07$2.40$2.40238,500——
2020-07-06$2.58$2.58383,200——
2020-07-02$2.42$2.42135,200——
2020-07-01$2.40$2.40207,400——
2020-06-30$2.18$2.18678,600——
2020-06-29$2.23$2.23241,500——
2020-06-26$2.19$2.19219,500——
2020-06-25$2.27$2.27480,300——
2020-06-24$2.26$2.26401,500——
2020-06-23$2.44$2.44305,700——
2020-06-22$2.38$2.38274,100——
2020-06-19$2.54$2.54541,800——
2020-06-18$2.51$2.51698,900——
2020-06-17$2.79$2.79219,700——
2020-06-16$2.92$2.92249,500——
2020-06-15$2.94$2.94138,700——
2020-06-12$2.80$2.80193,300——
2020-06-11$2.82$2.82253,800——
2020-06-10$3.13$3.13185,000——
2020-06-09$3.23$3.23289,100——
2020-06-08$3.45$3.45310,400——
2020-06-05$3.38$3.38328,800——
2020-06-04$3.26$3.26328,100——
2020-06-03$3.09$3.09434,900——
2020-06-02$2.96$2.96491,100——
2020-06-01$2.58$2.58167,100——
2020-05-29$2.45$2.45216,100——
2020-05-28$2.46$2.46155,100——
2020-05-27$2.60$2.60207,100——
2020-05-26$2.63$2.63483,800——
2020-05-22$2.48$2.48273,300——
2020-05-21$2.36$2.36403,300——
2020-05-20$2.21$2.21356,500——
2020-05-19$2.22$2.2274,300——
2020-05-18$2.27$2.27341,900——
2020-05-15$2.11$2.11295,600——
2020-05-14$1.99$1.99480,000——
2020-05-13$2.08$2.08184,600——
2020-05-12$2.38$2.38287,400——
2020-05-11$2.37$2.37272,300——
2020-05-08$2.45$2.45481,600——
2020-05-07$2.21$2.21347,900——
2020-05-06$2.16$2.16192,300——
2020-05-05$2.32$2.32112,000——
2020-05-04$2.30$2.30449,600——
2020-05-01$2.33$2.33284,200——
2020-04-30$2.55$2.55321,800——
2020-04-29$2.52$2.52474,500——
2020-04-28$2.42$2.42513,100——
2020-04-27$2.39$2.39414,100——
2020-04-24$2.15$2.15344,800——
2020-04-23$2.09$2.09412,200——
2020-04-22$2.05$2.05448,100——
2020-04-21$1.95$1.95795,900——
2020-04-20$2.08$2.081,206,500——
2020-04-17$1.85$1.85719,900——
2020-04-16$1.76$1.76456,800——
2020-04-15$1.86$1.86593,500——
2020-04-14$1.99$1.99447,000——
2020-04-13$1.86$1.86273,300——
2020-04-09$2.06$2.06350,800——
2020-04-08$2.15$2.15597,000——
2020-04-07$1.98$1.981,277,600——
2020-04-06$1.78$1.78670,600——
2020-04-03$1.68$1.68575,000——
2020-04-02$1.79$1.79396,900——
2020-04-01$1.78$1.78321,600——
2020-03-31$1.85$1.85409,800——
2020-03-30$1.88$1.88200,300——
2020-03-27$2.01$2.01240,200——
2020-03-26$2.34$2.34498,800——
2020-03-25$2.18$2.18472,200——
2020-03-24$1.77$1.77461,900——
2020-03-23$1.75$1.75254,700——
2020-03-20$1.76$1.76490,900——
2020-03-19$1.73$1.73236,400——
2020-03-18$1.85$1.85177,900——
2020-03-17$2.11$2.11707,200——
2020-03-16$1.78$1.78850,500——
2020-03-13$2.74$2.74268,800——
2020-03-12$2.72$2.72420,700——
2020-03-11$3.47$3.47284,500——
2020-03-10$3.74$3.74212,100——
2020-03-09$3.51$3.51294,200——
2020-03-06$4.10$4.10223,500——
2020-03-05$4.05$4.05181,000——
2020-03-04$4.13$4.13330,000——
2020-03-03$4.20$4.20234,600——
2020-03-02$4.23$4.23435,100——
2020-02-28$4.27$4.27286,100——
2020-02-27$4.51$4.51395,000——
2020-02-26$4.68$4.68340,800——
2020-02-25$4.83$4.83311,800——
2020-02-24$4.96$4.96305,000——
2020-02-21$5.20$5.20127,500——
2020-02-20$5.23$5.23141,600——
2020-02-19$5.26$5.26154,500——
2020-02-18$5.23$5.23133,400——
2020-02-14$5.29$5.29136,600——
2020-02-13$5.08$5.08144,300——
2020-02-12$5.29$5.29204,200——
2020-02-11$5.29$5.29100,400——
2020-02-10$5.37$5.3747,900——
2020-02-07$5.50$5.50160,400——
2020-02-06$5.46$5.46107,300——
2020-02-05$5.40$5.40155,300——
2020-02-04$5.41$5.41511,400——
2020-02-03$5.19$5.19454,100——
2020-01-31$5.19$5.19261,300——
2020-01-30$5.51$5.51137,500——
2020-01-29$5.58$5.58279,100——
2020-01-28$5.67$5.67269,600——
2020-01-27$5.30$5.30162,700——
2020-01-24$5.49$5.49114,500——
2020-01-23$5.74$5.74174,100——
2020-01-22$5.66$5.66137,600——
2020-01-21$5.60$5.60152,600——
2020-01-17$5.94$5.9491,600——
2020-01-16$5.99$5.99327,400——
2020-01-15$5.87$5.87289,400——
2020-01-14$5.87$5.87130,900——
2020-01-13$6.00$6.00126,600——
2020-01-10$6.00$6.00180,200——
2020-01-09$5.99$5.99164,100——
2020-01-08$5.81$5.81227,800——
2020-01-07$5.78$5.78398,600——
2020-01-06$6.08$6.08543,400——
2020-01-03$6.44$6.44342,100——
2020-01-02$6.29$6.29349,900——