International Consolidated Airlines Group S.A. (ICAGY)
OTCMKTS
· Delayed Price · Currency is USD
8.37
-0.16 (-1.88%)
Jun 20, 2025, 3:27 PM EDT
ICAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 8.48 | 8.48 | 8.35 | 8.39 | 8.39 | -1.64% | 54,284 |
| Jun 18, 2025 | 8.48 | 8.63 | 8.48 | 8.53 | 8.53 | 2.40% | 60,570 |
| Jun 17, 2025 | 8.51 | 8.56 | 8.33 | 8.33 | 8.33 | -5.66% | 141,351 |
| Jun 16, 2025 | 8.72 | 8.88 | 8.72 | 8.83 | 8.83 | 4.00% | 93,619 |
| Jun 13, 2025 | 8.43 | 8.59 | 8.40 | 8.49 | 8.49 | -4.82% | 238,781 |
| Jun 12, 2025 | 8.95 | 9.06 | 8.87 | 8.92 | 8.92 | -2.23% | 84,152 |
| Jun 11, 2025 | 9.18 | 9.22 | 9.10 | 9.12 | 9.12 | -0.73% | 103,174 |
| Jun 10, 2025 | 9.14 | 9.20 | 9.14 | 9.19 | 9.19 | 1.10% | 146,828 |
| Jun 9, 2025 | 9.02 | 9.13 | 9.00 | 9.09 | 9.09 | 1.79% | 159,043 |
| Jun 6, 2025 | 8.93 | 8.96 | 8.90 | 8.93 | 8.93 | 0.48% | 48,296 |
| Jun 5, 2025 | 8.89 | 8.96 | 8.87 | 8.89 | 8.89 | -1.94% | 93,181 |
| Jun 4, 2025 | 9.00 | 9.09 | 8.98 | 9.06 | 9.06 | 0.59% | 77,950 |
| Jun 3, 2025 | 8.95 | 9.02 | 8.93 | 9.01 | 9.01 | -0.66% | 92,584 |
| Jun 2, 2025 | 8.91 | 9.08 | 8.88 | 9.07 | 9.07 | 3.89% | 181,733 |
| May 30, 2025 | 8.72 | 8.78 | 8.68 | 8.73 | 8.73 | -2.29% | 82,092 |
| May 29, 2025 | 9.08 | 9.08 | 8.91 | 8.94 | 8.94 | 0.62% | 87,084 |
| May 28, 2025 | 8.99 | 9.02 | 8.88 | 8.88 | 8.88 | -1.11% | 62,892 |
| May 27, 2025 | 8.97 | 9.04 | 8.96 | 8.98 | 8.98 | 4.54% | 167,049 |
| May 23, 2025 | 8.53 | 8.62 | 8.51 | 8.59 | 8.59 | -1.49% | 41,557 |
| May 22, 2025 | 8.80 | 8.82 | 8.68 | 8.72 | 8.72 | -1.02% | 66,546 |
| May 21, 2025 | 8.84 | 8.93 | 8.80 | 8.81 | 8.81 | -1.23% | 44,756 |
| May 20, 2025 | 8.92 | 8.96 | 8.91 | 8.92 | 8.92 | 1.02% | 132,334 |
| May 19, 2025 | 8.71 | 8.84 | 8.71 | 8.83 | 8.83 | 3.27% | 122,783 |
| May 16, 2025 | 8.60 | 8.64 | 8.51 | 8.55 | 8.55 | 0.71% | 60,237 |
| May 15, 2025 | 8.57 | 8.58 | 8.44 | 8.49 | 8.49 | 1.86% | 114,545 |
| May 14, 2025 | 8.41 | 8.44 | 8.33 | 8.34 | 8.34 | -2.17% | 67,297 |
| May 13, 2025 | 8.39 | 8.54 | 8.38 | 8.52 | 8.52 | 3.78% | 230,753 |
| May 12, 2025 | 8.23 | 8.31 | 8.13 | 8.21 | 8.21 | 4.45% | 143,420 |
| May 9, 2025 | 7.90 | 7.91 | 7.82 | 7.86 | 7.86 | 2.08% | 117,237 |
| May 8, 2025 | 7.56 | 7.74 | 7.54 | 7.70 | 7.70 | 2.67% | 60,324 |
| May 7, 2025 | 7.52 | 7.59 | 7.50 | 7.50 | 7.50 | 0.54% | 52,627 |
| May 6, 2025 | 7.47 | 7.54 | 7.44 | 7.46 | 7.46 | 1.50% | 90,163 |
| May 5, 2025 | 7.30 | 7.50 | 7.30 | 7.35 | 7.35 | -0.54% | 38,912 |
| May 2, 2025 | 7.15 | 7.42 | 7.15 | 7.39 | 7.39 | 6.18% | 64,864 |
| May 1, 2025 | 7.06 | 7.09 | 6.96 | 6.96 | 6.96 | 0.72% | 64,554 |
| Apr 30, 2025 | 6.90 | 6.93 | 6.84 | 6.91 | 6.91 | -2.40% | 58,549 |
| Apr 29, 2025 | 6.91 | 7.08 | 6.91 | 7.08 | 7.08 | 0.60% | 526,483 |
| Apr 28, 2025 | 7.03 | 7.09 | 6.95 | 7.04 | 7.04 | -0.31% | 69,331 |
| Apr 25, 2025 | 7.02 | 7.08 | 7.00 | 7.06 | 7.06 | 1.58% | 96,090 |
| Apr 24, 2025 | 6.85 | 6.97 | 6.83 | 6.95 | 6.95 | - | 110,692 |
| Apr 23, 2025 | 6.92 | 7.07 | 6.92 | 6.95 | 6.95 | 3.04% | 99,918 |
| Apr 22, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 3.77% | 306,743 |
| Apr 21, 2025 | 6.57 | 6.60 | 6.38 | 6.50 | 6.50 | -0.61% | 261,988 |
| Apr 17, 2025 | 6.49 | 6.60 | 6.49 | 6.54 | 6.54 | 0.77% | 29,500 |
| Apr 16, 2025 | 6.53 | 6.57 | 6.46 | 6.49 | 6.49 | -0.92% | 37,231 |
| Apr 15, 2025 | 6.49 | 6.58 | 6.49 | 6.55 | 6.55 | 1.87% | 59,973 |
| Apr 14, 2025 | 6.48 | 6.50 | 6.37 | 6.43 | 6.43 | 0.63% | 93,897 |
| Apr 11, 2025 | 6.20 | 6.40 | 6.17 | 6.39 | 6.39 | 0.16% | 56,644 |
| Apr 10, 2025 | 6.48 | 6.48 | 6.20 | 6.38 | 6.38 | -1.85% | 198,257 |
| Apr 9, 2025 | 5.82 | 6.50 | 5.82 | 6.50 | 6.50 | 10.54% | 170,335 |