International Consolidated Airlines Group S.A. (ICAGY)
OTCMKTS
· Delayed Price · Currency is USD
5.47
+0.04 (0.74%)
Nov 4, 2024, 11:19 AM EST
ICAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2024 | 5.02 | 5.06 | 4.96 | 4.99 | 4.99 | -2.29% | 158,188 |
| Oct 1, 2024 | 5.48 | 5.48 | 5.10 | 5.11 | 5.11 | -6.15% | 156,853 |
| Sep 30, 2024 | 5.46 | 5.47 | 5.42 | 5.45 | 5.45 | -2.59% | 57,530 |
| Sep 27, 2024 | 5.60 | 5.62 | 5.59 | 5.59 | 5.59 | 1.27% | 114,140 |
| Sep 26, 2024 | 5.53 | 5.54 | 5.50 | 5.52 | 5.52 | 2.22% | 125,581 |
| Sep 25, 2024 | 5.47 | 5.47 | 5.40 | 5.40 | 5.40 | 0.19% | 35,447 |
| Sep 24, 2024 | 5.36 | 5.41 | 5.36 | 5.39 | 5.39 | -0.19% | 161,570 |
| Sep 23, 2024 | 5.41 | 5.43 | 5.38 | 5.40 | 5.40 | -0.92% | 136,332 |
| Sep 20, 2024 | 5.49 | 5.50 | 5.45 | 5.45 | 5.45 | -0.18% | 80,609 |
| Sep 19, 2024 | 5.50 | 5.50 | 5.41 | 5.46 | 5.46 | 1.30% | 109,227 |
| Sep 18, 2024 | 5.41 | 5.45 | 5.38 | 5.39 | 5.39 | 0.75% | 137,996 |
| Sep 17, 2024 | 5.39 | 5.43 | 5.29 | 5.35 | 5.35 | 2.10% | 130,080 |
| Sep 16, 2024 | 5.24 | 5.24 | 5.21 | 5.24 | 5.24 | 1.16% | 94,492 |
| Sep 13, 2024 | 5.16 | 5.19 | 5.15 | 5.18 | 5.18 | 2.37% | 105,171 |
| Sep 12, 2024 | 5.05 | 5.07 | 4.97 | 5.06 | 5.06 | 0.20% | 33,472 |
| Sep 11, 2024 | 4.99 | 5.05 | 4.97 | 5.05 | 5.05 | 1.41% | 107,657 |
| Sep 10, 2024 | 4.94 | 4.98 | 4.93 | 4.98 | 4.98 | 0.61% | 79,293 |
| Sep 9, 2024 | 4.92 | 4.96 | 4.91 | 4.95 | 4.95 | 2.06% | 109,732 |
| Sep 6, 2024 | 4.90 | 4.96 | 4.84 | 4.85 | 4.85 | -2.22% | 29,509 |
| Sep 5, 2024 | 4.99 | 5.00 | 4.91 | 4.96 | 4.89 | 3.33% | 120,919 |
| Sep 4, 2024 | 4.80 | 4.84 | 4.79 | 4.80 | 4.73 | 1.05% | 60,235 |
| Sep 3, 2024 | 4.72 | 4.78 | 4.69 | 4.75 | 4.69 | 0.64% | 21,037 |
| Aug 30, 2024 | 4.76 | 4.77 | 4.71 | 4.72 | 4.66 | - | 38,343 |
| Aug 29, 2024 | 4.74 | 4.78 | 4.72 | 4.72 | 4.66 | -0.42% | 38,911 |
| Aug 28, 2024 | 4.76 | 4.77 | 4.72 | 4.74 | 4.68 | -1.15% | 38,524 |
| Aug 27, 2024 | 4.77 | 4.80 | 4.75 | 4.80 | 4.73 | 3.01% | 122,000 |
| Aug 26, 2024 | 4.61 | 4.71 | 4.61 | 4.66 | 4.59 | -0.53% | 26,529 |
| Aug 23, 2024 | 4.60 | 4.70 | 4.60 | 4.68 | 4.62 | 3.08% | 132,884 |
| Aug 22, 2024 | 4.58 | 4.58 | 4.53 | 4.54 | 4.48 | 1.11% | 78,167 |
| Aug 21, 2024 | 4.49 | 4.50 | 4.47 | 4.49 | 4.43 | 0.90% | 28,786 |
| Aug 20, 2024 | 4.46 | 4.48 | 4.41 | 4.45 | 4.39 | 1.14% | 103,084 |
| Aug 19, 2024 | 4.40 | 4.43 | 4.37 | 4.40 | 4.34 | 0.92% | 59,093 |
| Aug 16, 2024 | 4.33 | 4.37 | 4.32 | 4.36 | 4.30 | 0.58% | 39,939 |
| Aug 15, 2024 | 4.29 | 4.35 | 4.29 | 4.34 | 4.28 | 2.22% | 36,740 |
| Aug 14, 2024 | 4.25 | 4.26 | 4.24 | 4.24 | 4.18 | 0.26% | 24,079 |
| Aug 13, 2024 | 4.19 | 4.24 | 4.19 | 4.23 | 4.17 | 0.48% | 30,873 |
| Aug 12, 2024 | 4.23 | 4.24 | 4.20 | 4.21 | 4.15 | -0.71% | 20,291 |
| Aug 9, 2024 | 4.18 | 4.24 | 4.17 | 4.24 | 4.18 | 2.17% | 74,368 |
| Aug 8, 2024 | 4.10 | 4.17 | 4.10 | 4.15 | 4.09 | 1.97% | 37,612 |
| Aug 7, 2024 | 4.16 | 4.17 | 4.07 | 4.07 | 4.02 | -1.69% | 46,755 |
| Aug 6, 2024 | 4.11 | 4.18 | 4.10 | 4.14 | 4.08 | -0.24% | 65,107 |
| Aug 5, 2024 | 4.06 | 4.19 | 4.06 | 4.15 | 4.09 | -2.12% | 98,344 |
| Aug 2, 2024 | 4.25 | 4.26 | 4.17 | 4.24 | 4.18 | 4.18% | 101,312 |
| Aug 1, 2024 | 4.11 | 4.13 | 4.04 | 4.07 | 4.01 | -2.86% | 31,832 |
| Jul 31, 2024 | 4.21 | 4.24 | 4.19 | 4.19 | 4.13 | -0.48% | 73,743 |
| Jul 30, 2024 | 4.18 | 4.21 | 4.17 | 4.21 | 4.15 | 0.94% | 41,040 |
| Jul 29, 2024 | 4.17 | 4.19 | 4.16 | 4.17 | 4.11 | -2.09% | 32,850 |
| Jul 26, 2024 | 4.21 | 4.28 | 4.21 | 4.26 | 4.20 | 1.67% | 39,142 |
| Jul 25, 2024 | 4.13 | 4.22 | 4.13 | 4.19 | 4.13 | 1.45% | 61,559 |
| Jul 24, 2024 | 4.17 | 4.19 | 4.13 | 4.13 | 4.07 | -1.41% | 74,340 |
| Jul 23, 2024 | 4.19 | 4.21 | 4.18 | 4.19 | 4.13 | -0.73% | 32,290 |
| Jul 22, 2024 | 4.19 | 4.22 | 4.13 | 4.22 | 4.16 | -2.99% | 133,425 |
| Jul 19, 2024 | 4.36 | 4.37 | 4.34 | 4.35 | 4.29 | -1.81% | 49,160 |
| Jul 18, 2024 | 4.48 | 4.48 | 4.41 | 4.43 | 4.37 | -0.67% | 52,140 |
| Jul 17, 2024 | 4.47 | 4.51 | 4.43 | 4.46 | 4.40 | - | 39,617 |
| Jul 16, 2024 | 4.41 | 4.46 | 4.39 | 4.46 | 4.40 | -0.22% | 28,375 |
| Jul 15, 2024 | 4.48 | 4.51 | 4.47 | 4.47 | 4.41 | 0.22% | 87,144 |
| Jul 12, 2024 | 4.45 | 4.52 | 4.41 | 4.46 | 4.40 | -1.76% | 63,271 |
| Jul 11, 2024 | 4.49 | 4.54 | 4.46 | 4.54 | 4.48 | 0.44% | 41,337 |
| Jul 10, 2024 | 4.53 | 4.53 | 4.49 | 4.52 | 4.46 | 3.43% | 77,022 |
| Jul 9, 2024 | 4.37 | 4.40 | 4.31 | 4.37 | 4.31 | -1.80% | 16,505 |
| Jul 8, 2024 | 4.48 | 4.50 | 4.42 | 4.45 | 4.39 | 1.41% | 55,319 |
| Jul 5, 2024 | 4.44 | 4.44 | 4.38 | 4.39 | 4.33 | 0.41% | 24,653 |
| Jul 3, 2024 | 4.31 | 4.39 | 4.31 | 4.37 | 4.31 | 5.81% | 54,151 |
| Jul 2, 2024 | 4.17 | 4.17 | 4.11 | 4.13 | 4.07 | 0.63% | 25,479 |
| Jul 1, 2024 | 4.11 | 4.12 | 4.08 | 4.10 | 4.05 | 1.08% | 60,576 |
| Jun 28, 2024 | 4.04 | 4.06 | 4.04 | 4.06 | 4.01 | 1.00% | 39,450 |
| Jun 27, 2024 | 4.06 | 4.08 | 4.01 | 4.02 | 3.97 | -1.71% | 66,457 |
| Jun 26, 2024 | 4.08 | 4.12 | 4.07 | 4.09 | 4.03 | -3.08% | 67,622 |
| Jun 25, 2024 | 4.23 | 4.23 | 4.20 | 4.22 | 4.16 | -1.52% | 25,534 |
| Jun 24, 2024 | 4.26 | 4.30 | 4.25 | 4.29 | 4.23 | 1.42% | 35,601 |
| Jun 21, 2024 | 4.22 | 4.23 | 4.17 | 4.23 | 4.17 | -1.05% | 35,207 |
| Jun 20, 2024 | 4.25 | 4.30 | 4.25 | 4.27 | 4.21 | 0.71% | 216,445 |
| Jun 18, 2024 | 4.21 | 4.24 | 4.20 | 4.24 | 4.18 | 1.44% | 21,133 |
| Jun 17, 2024 | 4.12 | 4.18 | 4.12 | 4.18 | 4.12 | 1.95% | 18,488 |
| Jun 14, 2024 | 4.15 | 4.15 | 4.09 | 4.10 | 4.04 | -2.61% | 28,157 |
| Jun 13, 2024 | 4.25 | 4.25 | 4.19 | 4.21 | 4.15 | -1.59% | 15,271 |
| Jun 12, 2024 | 4.28 | 4.33 | 4.27 | 4.28 | 4.22 | 2.10% | 72,905 |