International Consolidated Airlines Group S.A. (ICAGY)
OTCMKTS
· Delayed Price · Currency is USD
8.51
+0.29 (3.53%)
Feb 27, 2025, 3:52 PM EST
ICAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 8.45 | 8.52 | 8.33 | 8.47 | 8.47 | 3.17% | 69,752 |
| Feb 26, 2025 | 8.26 | 8.30 | 8.21 | 8.21 | 8.21 | 0.74% | 136,837 |
| Feb 25, 2025 | 8.30 | 8.31 | 8.10 | 8.15 | 8.15 | -0.37% | 144,326 |
| Feb 24, 2025 | 8.17 | 8.25 | 8.08 | 8.18 | 8.18 | 0.50% | 156,742 |
| Feb 21, 2025 | 8.24 | 8.30 | 8.11 | 8.14 | 8.14 | -1.95% | 135,021 |
| Feb 20, 2025 | 8.29 | 8.39 | 8.23 | 8.30 | 8.30 | 0.99% | 100,460 |
| Feb 19, 2025 | 8.34 | 8.38 | 8.21 | 8.22 | 8.22 | -3.52% | 257,798 |
| Feb 18, 2025 | 8.51 | 8.59 | 8.46 | 8.52 | 8.52 | - | 152,748 |
| Feb 14, 2025 | 8.58 | 8.58 | 8.50 | 8.52 | 8.52 | -2.07% | 156,948 |
| Feb 13, 2025 | 8.85 | 8.85 | 8.64 | 8.70 | 8.70 | -0.17% | 197,165 |
| Feb 12, 2025 | 8.56 | 8.72 | 8.54 | 8.72 | 8.72 | 0.75% | 88,721 |
| Feb 11, 2025 | 8.59 | 8.68 | 8.58 | 8.65 | 8.65 | -1.59% | 174,057 |
| Feb 10, 2025 | 8.86 | 8.87 | 8.75 | 8.79 | 8.79 | -3.30% | 257,585 |
| Feb 7, 2025 | 9.10 | 9.11 | 9.05 | 9.09 | 9.09 | 0.72% | 128,072 |
| Feb 6, 2025 | 8.93 | 9.06 | 8.92 | 9.03 | 9.03 | 2.32% | 205,452 |
| Feb 5, 2025 | 8.72 | 8.84 | 8.68 | 8.82 | 8.82 | 1.97% | 148,929 |
| Feb 4, 2025 | 8.61 | 8.67 | 8.58 | 8.65 | 8.65 | 2.61% | 115,081 |
| Feb 3, 2025 | 8.37 | 8.47 | 8.33 | 8.43 | 8.43 | 1.57% | 117,881 |
| Jan 31, 2025 | 8.38 | 8.44 | 8.30 | 8.30 | 8.30 | -0.12% | 160,656 |
| Jan 30, 2025 | 8.28 | 8.37 | 8.26 | 8.31 | 8.31 | 1.84% | 149,230 |
| Jan 29, 2025 | 8.22 | 8.23 | 8.14 | 8.16 | 8.16 | 1.75% | 128,762 |
| Jan 28, 2025 | 8.03 | 8.07 | 7.99 | 8.02 | 8.02 | -0.62% | 124,682 |
| Jan 27, 2025 | 8.11 | 8.17 | 8.05 | 8.07 | 8.07 | -0.74% | 65,817 |
| Jan 24, 2025 | 8.14 | 8.19 | 8.13 | 8.13 | 8.13 | -0.73% | 127,441 |
| Jan 23, 2025 | 8.10 | 8.20 | 8.10 | 8.19 | 8.19 | 1.24% | 95,047 |
| Jan 22, 2025 | 8.18 | 8.19 | 8.08 | 8.09 | 8.09 | -0.12% | 280,276 |
| Jan 21, 2025 | 7.94 | 8.11 | 7.94 | 8.10 | 8.10 | 4.79% | 156,336 |
| Jan 17, 2025 | 7.71 | 7.78 | 7.71 | 7.73 | 7.73 | 1.05% | 93,494 |
| Jan 16, 2025 | 7.65 | 7.69 | 7.62 | 7.65 | 7.65 | -1.67% | 81,858 |
| Jan 15, 2025 | 7.75 | 7.78 | 7.68 | 7.78 | 7.78 | 3.11% | 63,650 |
| Jan 14, 2025 | 7.55 | 7.58 | 7.52 | 7.55 | 7.55 | 1.68% | 77,885 |
| Jan 13, 2025 | 7.35 | 7.49 | 7.34 | 7.42 | 7.42 | -4.01% | 109,491 |
| Jan 10, 2025 | 7.68 | 7.75 | 7.66 | 7.73 | 7.73 | 1.71% | 213,320 |
| Jan 8, 2025 | 7.67 | 7.67 | 7.55 | 7.60 | 7.60 | 0.13% | 80,308 |
| Jan 7, 2025 | 7.51 | 7.61 | 7.51 | 7.59 | 7.59 | 2.50% | 223,519 |
| Jan 6, 2025 | 7.42 | 7.50 | 7.38 | 7.41 | 7.41 | -1.13% | 164,267 |
| Jan 3, 2025 | 7.47 | 7.55 | 7.38 | 7.49 | 7.49 | 0.27% | 154,637 |
| Jan 2, 2025 | 7.52 | 7.52 | 7.44 | 7.47 | 7.47 | -1.06% | 122,039 |
| Dec 31, 2024 | 7.66 | 7.70 | 7.53 | 7.55 | 7.55 | -1.59% | 68,313 |
| Dec 30, 2024 | 7.56 | 7.70 | 7.56 | 7.67 | 7.67 | 0.68% | 83,792 |
| Dec 27, 2024 | 7.61 | 7.65 | 7.53 | 7.62 | 7.62 | -0.34% | 40,227 |
| Dec 26, 2024 | 7.54 | 7.69 | 7.54 | 7.65 | 7.65 | -0.05% | 54,782 |
| Dec 24, 2024 | 7.48 | 7.70 | 7.48 | 7.65 | 7.65 | 0.79% | 20,994 |
| Dec 23, 2024 | 7.71 | 7.71 | 7.57 | 7.59 | 7.59 | -1.68% | 90,832 |
| Dec 20, 2024 | 7.53 | 7.79 | 7.47 | 7.72 | 7.72 | 1.98% | 163,237 |
| Dec 19, 2024 | 7.57 | 7.64 | 7.53 | 7.57 | 7.57 | 0.53% | 241,585 |
| Dec 18, 2024 | 7.70 | 7.75 | 7.50 | 7.53 | 7.53 | -0.46% | 129,087 |
| Dec 17, 2024 | 7.54 | 7.65 | 7.54 | 7.57 | 7.57 | 0.41% | 92,914 |
| Dec 16, 2024 | 7.50 | 7.60 | 7.45 | 7.53 | 7.53 | 1.13% | 220,545 |
| Dec 13, 2024 | 7.48 | 7.50 | 7.42 | 7.45 | 7.45 | -0.27% | 180,697 |
| Dec 12, 2024 | 7.50 | 7.56 | 7.41 | 7.47 | 7.47 | 0.81% | 1,543,583 |
| Dec 11, 2024 | 7.37 | 7.45 | 7.30 | 7.41 | 7.41 | 2.35% | 1,342,885 |
| Dec 10, 2024 | 7.15 | 7.26 | 7.08 | 7.24 | 7.24 | 0.14% | 175,523 |
| Dec 9, 2024 | 7.35 | 7.38 | 7.20 | 7.23 | 7.23 | -0.96% | 113,093 |
| Dec 6, 2024 | 7.30 | 7.32 | 7.23 | 7.30 | 7.30 | 0.34% | 135,910 |
| Dec 5, 2024 | 7.10 | 7.29 | 7.04 | 7.28 | 7.28 | 3.93% | 165,682 |
| Dec 4, 2024 | 6.86 | 7.05 | 6.86 | 7.00 | 7.00 | 3.70% | 210,772 |
| Dec 3, 2024 | 6.67 | 6.79 | 6.67 | 6.75 | 6.75 | 0.45% | 97,364 |
| Dec 2, 2024 | 6.61 | 6.72 | 6.57 | 6.72 | 6.72 | 1.20% | 219,577 |
| Nov 29, 2024 | 6.57 | 6.65 | 6.55 | 6.64 | 6.64 | 2.47% | 112,484 |
| Nov 27, 2024 | 6.48 | 6.49 | 6.44 | 6.48 | 6.48 | 1.89% | 81,311 |
| Nov 26, 2024 | 6.33 | 6.36 | 6.31 | 6.36 | 6.36 | - | 61,413 |
| Nov 25, 2024 | 6.29 | 6.39 | 6.28 | 6.36 | 6.36 | 2.91% | 309,453 |
| Nov 22, 2024 | 6.09 | 6.18 | 6.08 | 6.18 | 6.18 | 0.16% | 211,682 |
| Nov 21, 2024 | 6.18 | 6.20 | 6.15 | 6.17 | 6.17 | 0.98% | 173,151 |
| Nov 20, 2024 | 6.12 | 6.14 | 6.08 | 6.11 | 6.11 | 0.99% | 235,744 |
| Nov 19, 2024 | 5.98 | 6.05 | 5.94 | 6.05 | 6.05 | -2.26% | 137,324 |
| Nov 18, 2024 | 6.12 | 6.19 | 6.10 | 6.19 | 6.19 | 1.64% | 203,838 |
| Nov 15, 2024 | 6.08 | 6.09 | 6.03 | 6.09 | 6.09 | 1.00% | 139,949 |
| Nov 14, 2024 | 6.04 | 6.06 | 6.00 | 6.03 | 6.03 | 0.84% | 262,399 |
| Nov 13, 2024 | 5.94 | 6.03 | 5.90 | 5.98 | 5.98 | -1.16% | 255,864 |
| Nov 12, 2024 | 6.08 | 6.09 | 5.98 | 6.05 | 6.05 | -0.98% | 111,383 |
| Nov 11, 2024 | 6.07 | 6.14 | 6.05 | 6.11 | 6.11 | 2.35% | 153,572 |
| Nov 8, 2024 | 6.01 | 6.03 | 5.92 | 5.97 | 5.97 | 5.68% | 335,484 |
| Nov 7, 2024 | 5.59 | 5.68 | 5.52 | 5.65 | 5.65 | -0.19% | 20,298 |
| Nov 6, 2024 | 5.67 | 5.67 | 5.60 | 5.66 | 5.66 | 2.22% | 156,526 |
| Nov 5, 2024 | 5.49 | 5.55 | 5.49 | 5.54 | 5.54 | 1.22% | 35,719 |
| Nov 4, 2024 | 5.49 | 5.50 | 5.46 | 5.47 | 5.47 | 0.92% | 32,296 |
| Nov 1, 2024 | 5.37 | 5.50 | 5.37 | 5.42 | 5.42 | 0.74% | 32,486 |
| Oct 31, 2024 | 5.41 | 5.41 | 5.34 | 5.38 | 5.38 | -0.37% | 19,209 |
| Oct 30, 2024 | 5.41 | 5.47 | 5.35 | 5.40 | 5.40 | - | 49,345 |
| Oct 29, 2024 | 5.41 | 5.41 | 5.31 | 5.40 | 5.40 | -2.00% | 16,679 |
| Oct 28, 2024 | 5.45 | 5.55 | 5.45 | 5.51 | 5.51 | 1.85% | 140,355 |
| Oct 25, 2024 | 5.47 | 5.49 | 5.40 | 5.41 | 5.41 | -1.55% | 15,567 |
| Oct 24, 2024 | 5.50 | 5.52 | 5.46 | 5.50 | 5.50 | 1.38% | 17,601 |
| Oct 23, 2024 | 5.43 | 5.47 | 5.42 | 5.42 | 5.42 | -1.99% | 27,459 |
| Oct 22, 2024 | 5.53 | 5.54 | 5.50 | 5.53 | 5.53 | 0.18% | 50,888 |
| Oct 21, 2024 | 5.51 | 5.53 | 5.49 | 5.52 | 5.52 | 0.18% | 65,846 |
| Oct 18, 2024 | 5.50 | 5.51 | 5.47 | 5.51 | 5.51 | 0.36% | 88,595 |
| Oct 17, 2024 | 5.46 | 5.50 | 5.44 | 5.49 | 5.49 | 0.46% | 76,675 |
| Oct 16, 2024 | 5.37 | 5.47 | 5.37 | 5.47 | 5.47 | 2.63% | 57,582 |
| Oct 15, 2024 | 5.37 | 5.39 | 5.31 | 5.33 | 5.33 | 3.58% | 87,174 |
| Oct 14, 2024 | 5.11 | 5.16 | 5.11 | 5.14 | 5.14 | 0.02% | 23,539 |
| Oct 11, 2024 | 5.10 | 5.14 | 5.08 | 5.14 | 5.14 | -0.39% | 91,515 |
| Oct 10, 2024 | 5.09 | 5.19 | 5.02 | 5.16 | 5.16 | 0.19% | 55,916 |
| Oct 9, 2024 | 5.08 | 5.15 | 5.04 | 5.15 | 5.15 | 1.38% | 72,215 |
| Oct 8, 2024 | 5.01 | 5.08 | 5.01 | 5.08 | 5.08 | 2.63% | 44,659 |
| Oct 7, 2024 | 5.01 | 5.01 | 4.94 | 4.95 | 4.95 | -0.60% | 206,444 |
| Oct 4, 2024 | 4.92 | 5.00 | 4.92 | 4.98 | 4.98 | 1.84% | 64,457 |
| Oct 3, 2024 | 4.95 | 5.00 | 4.88 | 4.89 | 4.89 | -2.06% | 89,036 |