International Consolidated Airlines Group S.A. (ICAGY)
OTCMKTS · Delayed Price · Currency is USD
10.51
-0.29 (-2.64%)
Oct 17, 2025, 3:54 PM EDT
ICAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 10.68 | 10.70 | 10.44 | 10.51 | 10.51 | -2.73% | 53,128 |
| Oct 16, 2025 | 10.83 | 10.87 | 10.66 | 10.80 | 10.80 | -0.37% | 110,179 |
| Oct 15, 2025 | 10.89 | 10.90 | 10.78 | 10.84 | 10.84 | -0.18% | 45,918 |
| Oct 14, 2025 | 10.58 | 10.89 | 10.58 | 10.86 | 10.86 | 0.18% | 47,012 |
| Oct 13, 2025 | 10.87 | 10.88 | 10.81 | 10.84 | 10.84 | 0.56% | 82,838 |
| Oct 10, 2025 | 10.86 | 10.92 | 10.77 | 10.78 | 10.78 | -1.10% | 41,385 |
| Oct 9, 2025 | 10.98 | 11.01 | 10.87 | 10.90 | 10.90 | 2.35% | 116,013 |
| Oct 8, 2025 | 10.58 | 10.68 | 10.51 | 10.65 | 10.65 | 2.21% | 90,992 |
| Oct 7, 2025 | 10.41 | 10.45 | 10.40 | 10.42 | 10.42 | 0.10% | 22,872 |
| Oct 6, 2025 | 10.35 | 10.42 | 10.29 | 10.41 | 10.41 | 0.77% | 61,487 |
| Oct 3, 2025 | 10.33 | 10.36 | 10.28 | 10.33 | 10.33 | -0.14% | 52,968 |
| Oct 2, 2025 | 10.30 | 10.37 | 10.22 | 10.35 | 10.35 | 1.42% | 45,254 |
| Oct 1, 2025 | 10.25 | 10.28 | 10.16 | 10.20 | 10.20 | -1.54% | 38,892 |
| Sep 30, 2025 | 10.31 | 10.38 | 10.30 | 10.36 | 10.36 | 0.97% | 48,833 |
| Sep 29, 2025 | 10.27 | 10.28 | 10.21 | 10.26 | 10.26 | 0.69% | 51,943 |
| Sep 26, 2025 | 10.18 | 10.21 | 10.16 | 10.19 | 10.19 | 0.59% | 22,559 |
| Sep 25, 2025 | 10.15 | 10.19 | 10.11 | 10.13 | 10.13 | -1.18% | 60,283 |
| Sep 24, 2025 | 10.26 | 10.31 | 10.24 | 10.25 | 10.25 | 0.01% | 21,980 |
| Sep 23, 2025 | 10.27 | 10.32 | 10.22 | 10.25 | 10.25 | 0.79% | 59,917 |
| Sep 22, 2025 | 10.19 | 10.19 | 10.13 | 10.17 | 10.17 | -1.26% | 80,028 |
| Sep 19, 2025 | 10.33 | 10.33 | 10.24 | 10.30 | 10.30 | -0.39% | 49,873 |
| Sep 18, 2025 | 10.36 | 10.38 | 10.29 | 10.34 | 10.34 | -1.34% | 37,550 |
| Sep 17, 2025 | 10.52 | 10.56 | 10.45 | 10.48 | 10.48 | 1.35% | 74,046 |
| Sep 16, 2025 | 10.44 | 10.45 | 10.31 | 10.34 | 10.34 | -0.29% | 26,763 |
| Sep 15, 2025 | 10.46 | 10.46 | 10.36 | 10.37 | 10.37 | 0.68% | 41,238 |
| Sep 12, 2025 | 10.26 | 10.33 | 10.26 | 10.30 | 10.30 | -0.29% | 52,963 |
| Sep 11, 2025 | 10.45 | 10.46 | 10.31 | 10.33 | 10.33 | 0.39% | 64,197 |
| Sep 10, 2025 | 10.42 | 10.44 | 10.26 | 10.29 | 10.29 | -3.89% | 43,810 |
| Sep 9, 2025 | 10.67 | 10.71 | 10.61 | 10.71 | 10.71 | 0.90% | 86,449 |
| Sep 8, 2025 | 10.56 | 10.61 | 10.50 | 10.61 | 10.61 | 0.96% | 51,492 |
| Sep 5, 2025 | 10.54 | 10.58 | 10.46 | 10.51 | 10.51 | 0.85% | 69,430 |
| Sep 4, 2025 | 10.44 | 10.45 | 10.39 | 10.42 | 10.42 | -0.29% | 35,428 |
| Sep 3, 2025 | 10.39 | 10.46 | 10.39 | 10.45 | 10.45 | 2.75% | 66,848 |
| Sep 2, 2025 | 10.06 | 10.20 | 10.03 | 10.17 | 10.17 | -1.17% | 39,097 |
| Aug 29, 2025 | 10.28 | 10.29 | 10.22 | 10.29 | 10.29 | -1.34% | 28,832 |
| Aug 28, 2025 | 10.40 | 10.46 | 10.38 | 10.43 | 10.43 | 0.87% | 113,753 |
| Aug 27, 2025 | 10.38 | 10.40 | 10.27 | 10.34 | 10.34 | -1.99% | 41,326 |
| Aug 26, 2025 | 10.59 | 10.59 | 10.52 | 10.55 | 10.55 | 0.06% | 84,791 |
| Aug 25, 2025 | 10.55 | 10.64 | 10.43 | 10.54 | 10.54 | -0.81% | 48,169 |
| Aug 22, 2025 | 10.43 | 10.67 | 10.43 | 10.63 | 10.63 | 3.20% | 51,113 |
| Aug 21, 2025 | 10.29 | 10.35 | 10.24 | 10.30 | 10.30 | -1.06% | 38,618 |
| Aug 20, 2025 | 10.53 | 10.53 | 10.37 | 10.41 | 10.41 | -1.14% | 74,302 |
| Aug 19, 2025 | 10.51 | 10.57 | 10.47 | 10.53 | 10.53 | 0.48% | 58,524 |
| Aug 18, 2025 | 10.49 | 10.50 | 10.45 | 10.48 | 10.48 | 0.10% | 44,777 |
| Aug 15, 2025 | 10.32 | 10.47 | 10.32 | 10.47 | 10.47 | 0.87% | 28,984 |
| Aug 14, 2025 | 10.43 | 10.43 | 10.32 | 10.38 | 10.38 | -0.38% | 21,850 |
| Aug 13, 2025 | 10.43 | 10.44 | 10.36 | 10.42 | 10.42 | 0.58% | 36,370 |
| Aug 12, 2025 | 10.19 | 10.40 | 10.19 | 10.36 | 10.36 | 3.81% | 97,286 |
| Aug 11, 2025 | 10.00 | 10.00 | 9.92 | 9.98 | 9.98 | -0.20% | 31,996 |
| Aug 8, 2025 | 9.91 | 10.01 | 9.87 | 10.00 | 10.00 | 0.20% | 64,287 |