International Consolidated Airlines Group S.A. (ICAGY)
OTCMKTS · Delayed Price · Currency is USD
10.72
-0.12 (-1.11%)
May 13, 2026, 9:53 AM EST
ICAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 11.00 | 11.00 | 10.77 | 10.84 | 10.84 | -2.34% | 116,455 |
| May 11, 2026 | 11.21 | 11.24 | 11.01 | 11.10 | 11.10 | 5.41% | 128,840 |
| May 8, 2026 | 10.72 | 10.73 | 10.50 | 10.53 | 10.53 | -3.22% | 89,203 |
| May 7, 2026 | 10.81 | 10.89 | 10.69 | 10.88 | 10.88 | 1.78% | 358,518 |
| May 6, 2026 | 10.70 | 10.75 | 10.63 | 10.69 | 10.69 | 7.22% | 44,239 |
| May 5, 2026 | 10.02 | 10.06 | 9.95 | 9.97 | 9.97 | -0.20% | 87,907 |
| May 4, 2026 | 9.84 | 10.05 | 9.77 | 9.99 | 9.99 | -0.89% | 139,634 |
| May 1, 2026 | 10.06 | 10.29 | 10.06 | 10.08 | 10.08 | -0.69% | 55,086 |
| Apr 30, 2026 | 10.10 | 10.21 | 10.08 | 10.15 | 10.15 | 3.52% | 83,126 |
| Apr 29, 2026 | 9.96 | 9.96 | 9.78 | 9.81 | 9.81 | -2.53% | 69,571 |
| Apr 28, 2026 | 10.05 | 10.14 | 10.00 | 10.06 | 10.06 | -0.89% | 90,789 |
| Apr 27, 2026 | 10.28 | 10.29 | 10.15 | 10.15 | 10.15 | -1.36% | 53,246 |
| Apr 24, 2026 | 10.24 | 10.31 | 10.21 | 10.29 | 10.29 | 0.88% | 44,687 |
| Apr 23, 2026 | 10.28 | 10.40 | 10.12 | 10.20 | 10.20 | -0.39% | 74,802 |
| Apr 22, 2026 | 10.35 | 10.35 | 10.20 | 10.24 | 10.24 | -2.10% | 71,087 |
| Apr 21, 2026 | 10.78 | 10.84 | 10.46 | 10.46 | 10.46 | -4.12% | 112,141 |
| Apr 20, 2026 | 10.89 | 11.05 | 10.80 | 10.91 | 10.91 | -2.15% | 83,439 |
| Apr 17, 2026 | 11.09 | 11.25 | 11.00 | 11.15 | 11.15 | 6.07% | 73,241 |
| Apr 16, 2026 | 10.71 | 10.72 | 10.45 | 10.51 | 10.51 | -2.67% | 45,337 |
| Apr 15, 2026 | 10.74 | 10.80 | 10.69 | 10.80 | 10.80 | 0.75% | 279,856 |
| Apr 14, 2026 | 10.67 | 10.77 | 10.66 | 10.72 | 10.72 | 2.29% | 102,667 |
| Apr 13, 2026 | 10.23 | 10.48 | 10.20 | 10.48 | 10.48 | -0.29% | 118,058 |
| Apr 10, 2026 | 10.64 | 10.64 | 10.44 | 10.51 | 10.51 | - | 66,863 |
| Apr 9, 2026 | 10.41 | 10.57 | 10.23 | 10.51 | 10.51 | 0.10% | 162,952 |
| Apr 8, 2026 | 10.73 | 10.76 | 10.43 | 10.50 | 10.50 | 7.53% | 135,705 |
| Apr 7, 2026 | 9.69 | 9.80 | 9.56 | 9.77 | 9.77 | -0.36% | 199,221 |
| Apr 6, 2026 | 9.96 | 9.96 | 9.53 | 9.80 | 9.80 | -0.10% | 174,312 |
| Apr 2, 2026 | 9.41 | 9.93 | 9.41 | 9.81 | 9.81 | -1.31% | 156,510 |
| Apr 1, 2026 | 9.83 | 9.96 | 9.77 | 9.94 | 9.94 | 4.30% | 231,639 |
| Mar 31, 2026 | 9.32 | 9.53 | 9.25 | 9.53 | 9.53 | 4.27% | 171,919 |
| Mar 30, 2026 | 9.27 | 9.35 | 9.14 | 9.14 | 9.14 | -3.69% | 250,809 |
| Mar 27, 2026 | 9.52 | 9.58 | 9.44 | 9.49 | 9.49 | -1.02% | 217,129 |
| Mar 26, 2026 | 9.70 | 9.76 | 9.57 | 9.59 | 9.59 | -1.86% | 146,546 |
| Mar 25, 2026 | 9.85 | 9.90 | 9.74 | 9.77 | 9.77 | 1.66% | 109,256 |
| Mar 24, 2026 | 9.56 | 9.73 | 9.53 | 9.61 | 9.61 | -2.09% | 239,491 |
| Mar 23, 2026 | 9.56 | 10.00 | 9.48 | 9.82 | 9.82 | 6.81% | 265,127 |
| Mar 20, 2026 | 9.33 | 9.33 | 9.10 | 9.19 | 9.19 | -2.24% | 272,557 |
| Mar 19, 2026 | 9.17 | 9.49 | 9.13 | 9.40 | 9.40 | -0.11% | 469,016 |
| Mar 18, 2026 | 9.58 | 9.63 | 9.41 | 9.41 | 9.41 | -1.26% | 114,580 |
| Mar 17, 2026 | 9.64 | 9.71 | 9.50 | 9.53 | 9.53 | 0.32% | 135,184 |
| Mar 16, 2026 | 9.31 | 9.58 | 9.30 | 9.50 | 9.50 | 1.17% | 700,680 |
| Mar 13, 2026 | 9.46 | 9.59 | 9.35 | 9.39 | 9.39 | -2.59% | 159,254 |
| Mar 12, 2026 | 9.80 | 9.80 | 9.62 | 9.64 | 9.64 | -4.46% | 139,451 |
| Mar 11, 2026 | 10.01 | 10.13 | 9.93 | 10.09 | 10.09 | 0.70% | 80,033 |
| Mar 10, 2026 | 9.94 | 10.19 | 9.90 | 10.02 | 10.02 | 1.52% | 245,551 |
| Mar 9, 2026 | 9.36 | 9.91 | 9.28 | 9.87 | 9.87 | 1.86% | 390,124 |
| Mar 6, 2026 | 9.69 | 9.75 | 9.56 | 9.69 | 9.69 | -2.91% | 450,696 |
| Mar 5, 2026 | 10.01 | 10.21 | 9.91 | 9.98 | 9.98 | -3.48% | 257,497 |
| Mar 4, 2026 | 10.33 | 10.40 | 10.19 | 10.34 | 10.34 | 0.10% | 461,913 |
| Mar 3, 2026 | 9.86 | 10.33 | 9.71 | 10.33 | 10.33 | -3.82% | 469,559 |