International Consolidated Airlines Group S.A. (ICAGY)
OTCMKTS
· Delayed Price · Currency is USD
8.93
+0.10 (1.13%)
May 20, 2025, 3:58 PM EDT
ICAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 8.92 | 8.94 | 8.92 | 8.92 | - | 1.02% | 2,800 |
| 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 |
| Apr 8, 2025 | 6.14 | 6.16 | 5.80 | 5.88 | 5.88 | 2.80% | 235,775 |
| Apr 7, 2025 | 5.62 | 6.11 | 5.60 | 5.72 | 5.72 | -5.45% | 489,275 |
| Apr 4, 2025 | 6.21 | 6.22 | 5.94 | 6.05 | 6.05 | -5.91% | 370,501 |
| Apr 3, 2025 | 6.52 | 6.52 | 6.40 | 6.43 | 6.43 | -4.46% | 76,742 |
| Apr 2, 2025 | 6.63 | 6.74 | 6.62 | 6.73 | 6.73 | 2.28% | 36,458 |
| Apr 1, 2025 | 6.66 | 6.68 | 6.45 | 6.58 | 6.58 | -2.16% | 104,386 |
| Mar 31, 2025 | 6.69 | 6.74 | 6.59 | 6.73 | 6.73 | -6.21% | 380,432 |
| Mar 28, 2025 | 7.26 | 7.27 | 7.14 | 7.17 | 7.17 | -3.89% | 92,421 |
| Mar 27, 2025 | 7.46 | 7.50 | 7.42 | 7.46 | 7.46 | -1.32% | 134,297 |
| Mar 26, 2025 | 7.62 | 7.69 | 7.55 | 7.56 | 7.56 | -1.31% | 28,114 |
| Mar 25, 2025 | 7.62 | 7.69 | 7.62 | 7.66 | 7.66 | 3.25% | 42,915 |
| Mar 24, 2025 | 7.41 | 7.43 | 7.34 | 7.42 | 7.42 | 1.35% | 105,995 |
| Mar 21, 2025 | 7.33 | 7.34 | 7.23 | 7.32 | 7.32 | -2.47% | 114,180 |
| Mar 20, 2025 | 7.52 | 7.58 | 7.46 | 7.51 | 7.51 | -2.02% | 66,877 |
| Mar 19, 2025 | 7.52 | 7.70 | 7.50 | 7.66 | 7.66 | 0.92% | 57,959 |
| Mar 18, 2025 | 7.70 | 7.70 | 7.55 | 7.59 | 7.59 | 1.40% | 356,843 |
| Mar 17, 2025 | 7.37 | 7.50 | 7.37 | 7.49 | 7.49 | 2.53% | 70,729 |
| Mar 14, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 3.11% | 86,058 |
| Mar 13, 2025 | 7.18 | 7.20 | 7.06 | 7.08 | 7.08 | -0.84% | 413,194 |
| Mar 12, 2025 | 7.28 | 7.29 | 7.10 | 7.14 | 7.14 | -5.24% | 330,634 |
| Mar 11, 2025 | 7.59 | 7.62 | 7.37 | 7.54 | 7.54 | -4.86% | 254,010 |