International Consolidated Airlines Group S.A. (ICAGY)
OTCMKTS · Delayed Price · Currency is USD
10.63
+0.33 (3.20%)
Aug 22, 2025, 4:00 PM EDT
ICAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 9.94 | 9.99 | 9.90 | 9.98 | 9.98 | 0.50% | 68,461 |
| Aug 6, 2025 | 9.95 | 9.98 | 9.91 | 9.93 | 9.93 | -1.59% | 76,835 |
| Aug 5, 2025 | 10.07 | 10.12 | 9.99 | 10.09 | 10.09 | 1.19% | 53,185 |
| Aug 4, 2025 | 10.02 | 10.02 | 9.91 | 9.97 | 9.97 | 0.62% | 110,720 |
| 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 |