International Consolidated Airlines Group S.A. (ICAGY)
OTCMKTS · Delayed Price · Currency is USD
9.89
-0.08 (-0.80%)
Aug 1, 2025, 3:58 PM EDT
ICAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.90 | 9.96 | 9.72 | 9.91 | 9.91 | -0.60% | 31,339 |
| Jul 31, 2025 | 9.99 | 10.14 | 9.90 | 9.97 | 9.97 | 1.73% | 73,634 |
| Jul 30, 2025 | 9.85 | 9.88 | 9.70 | 9.80 | 9.80 | -0.41% | 37,968 |
| Jul 29, 2025 | 9.87 | 9.91 | 9.76 | 9.84 | 9.84 | 0.20% | 69,097 |
| Jul 28, 2025 | 9.99 | 9.99 | 9.81 | 9.82 | 9.82 | -2.29% | 103,230 |
| Jul 25, 2025 | 9.94 | 10.11 | 9.91 | 10.05 | 10.05 | -1.08% | 50,771 |
| Jul 24, 2025 | 10.27 | 10.27 | 10.13 | 10.16 | 10.16 | -1.74% | 61,179 |
| Jul 23, 2025 | 10.12 | 10.34 | 10.11 | 10.34 | 10.34 | 3.19% | 78,583 |
| Jul 22, 2025 | 10.00 | 10.04 | 9.84 | 10.02 | 10.02 | -1.67% | 102,827 |
| Jul 21, 2025 | 10.14 | 10.24 | 10.11 | 10.19 | 10.19 | 0.54% | 69,458 |
| Jul 18, 2025 | 10.23 | 10.30 | 10.10 | 10.14 | 10.14 | -1.12% | 48,273 |
| Jul 17, 2025 | 10.16 | 10.28 | 10.12 | 10.25 | 10.25 | 0.10% | 74,537 |
| Jul 16, 2025 | 10.18 | 10.25 | 10.17 | 10.24 | 10.24 | 1.92% | 64,141 |
| Jul 15, 2025 | 10.13 | 10.19 | 10.02 | 10.05 | 10.05 | -0.43% | 35,375 |
| Jul 14, 2025 | 10.01 | 10.10 | 10.01 | 10.09 | 10.09 | 1.55% | 80,604 |
| Jul 11, 2025 | 10.00 | 10.00 | 9.89 | 9.94 | 9.94 | -0.44% | 89,794 |
| Jul 10, 2025 | 9.98 | 10.00 | 9.91 | 9.98 | 9.98 | 1.53% | 97,108 |
| Jul 9, 2025 | 9.76 | 9.83 | 9.76 | 9.83 | 9.83 | 0.87% | 69,189 |
| Jul 8, 2025 | 9.74 | 9.78 | 9.69 | 9.75 | 9.75 | 2.15% | 65,652 |
| Jul 7, 2025 | 9.52 | 9.65 | 9.49 | 9.54 | 9.54 | 1.71% | 155,571 |
| Jul 3, 2025 | 9.44 | 9.44 | 9.37 | 9.38 | 9.38 | 0.43% | 29,809 |
| Jul 2, 2025 | 9.42 | 9.42 | 9.27 | 9.34 | 9.34 | -0.21% | 54,974 |
| Jul 1, 2025 | 9.27 | 9.43 | 9.27 | 9.36 | 9.36 | 0.65% | 42,364 |
| Jun 30, 2025 | 9.22 | 9.33 | 9.15 | 9.30 | 9.30 | 0.43% | 202,534 |
| Jun 27, 2025 | 9.22 | 9.26 | 9.16 | 9.26 | 9.26 | 0.54% | 105,600 |
| Jun 26, 2025 | 9.16 | 9.25 | 9.16 | 9.21 | 9.07 | 2.56% | 75,259 |
| Jun 25, 2025 | 8.99 | 9.00 | 8.87 | 8.98 | 8.85 | 1.24% | 53,996 |
| Jun 24, 2025 | 8.71 | 8.90 | 8.71 | 8.87 | 8.74 | 6.23% | 68,277 |
| Jun 23, 2025 | 8.25 | 8.36 | 8.22 | 8.35 | 8.23 | -0.48% | 88,082 |
| Jun 20, 2025 | 8.48 | 8.48 | 8.35 | 8.39 | 8.27 | -1.64% | 54,284 |
| Jun 18, 2025 | 8.48 | 8.63 | 8.48 | 8.53 | 8.40 | 2.40% | 60,570 |
| Jun 17, 2025 | 8.51 | 8.56 | 8.33 | 8.33 | 8.21 | -5.66% | 141,351 |
| Jun 16, 2025 | 8.72 | 8.88 | 8.72 | 8.83 | 8.70 | 4.00% | 93,619 |
| Jun 13, 2025 | 8.43 | 8.59 | 8.40 | 8.49 | 8.37 | -4.82% | 238,781 |
| Jun 12, 2025 | 8.95 | 9.06 | 8.87 | 8.92 | 8.79 | -2.23% | 84,152 |
| Jun 11, 2025 | 9.18 | 9.22 | 9.10 | 9.12 | 8.99 | -0.73% | 103,174 |
| Jun 10, 2025 | 9.14 | 9.20 | 9.14 | 9.19 | 9.05 | 1.10% | 146,828 |
| Jun 9, 2025 | 9.02 | 9.13 | 9.00 | 9.09 | 8.96 | 1.79% | 159,043 |
| Jun 6, 2025 | 8.93 | 8.96 | 8.90 | 8.93 | 8.80 | 0.48% | 48,296 |
| Jun 5, 2025 | 8.89 | 8.96 | 8.87 | 8.89 | 8.76 | -1.94% | 93,181 |
| Jun 4, 2025 | 9.00 | 9.09 | 8.98 | 9.06 | 8.93 | 0.59% | 77,950 |
| Jun 3, 2025 | 8.95 | 9.02 | 8.93 | 9.01 | 8.88 | -0.66% | 92,584 |
| Jun 2, 2025 | 8.91 | 9.08 | 8.88 | 9.07 | 8.94 | 3.89% | 181,733 |
| May 30, 2025 | 8.72 | 8.78 | 8.68 | 8.73 | 8.60 | -2.29% | 82,092 |
| May 29, 2025 | 9.08 | 9.08 | 8.91 | 8.94 | 8.80 | 0.62% | 87,084 |
| May 28, 2025 | 8.99 | 9.02 | 8.88 | 8.88 | 8.75 | -1.11% | 62,892 |
| May 27, 2025 | 8.97 | 9.04 | 8.96 | 8.98 | 8.85 | 4.54% | 167,049 |
| May 23, 2025 | 8.53 | 8.62 | 8.51 | 8.59 | 8.46 | -1.49% | 41,557 |
| May 22, 2025 | 8.80 | 8.82 | 8.68 | 8.72 | 8.59 | -1.02% | 66,546 |
| May 21, 2025 | 8.84 | 8.93 | 8.80 | 8.81 | 8.68 | -1.23% | 44,756 |