10.53
price up icon0.48%   0.05
after-market After Hours: 10.64 0.11 +1.04%
loading

International Consolidated Airlines Group SA ADR Stock (ICAGY) Price History

Date High Low High - Low Volume % Change
Aug 25, 2025 $10.64 $10.43 $0.21 48,167.0 +0.61%
Aug 18, 2025 $10.50 $10.45 $0.0525 44,777.0 +0.10%
Aug 15, 2025 $10.47 $10.32 $0.15 28,984.0 +0.87%
Aug 14, 2025 $10.43 $10.32 $0.1125 21,850.0 -0.38%
Aug 13, 2025 $10.44 $10.36 $0.08 36,445.0 +0.58%
Aug 12, 2025 $10.40 $10.19 $0.21 97,286.0 +3.81%
Aug 11, 2025 $10.00 $9.92 $0.08 32,088.0 -0.20%
Aug 08, 2025 $10.01 $9.87 $0.14 64,350.0 +0.20%
Aug 07, 2025 $9.98 $9.89 $0.09 68,486.0 +0.50%
Aug 06, 2025 $9.98 $9.91 $0.0735 71,024.0 -1.59%
Aug 05, 2025 $10.12 $9.99 $0.1325 53,185.0 +1.19%
Aug 04, 2025 $10.02 $9.91 $0.1105 110,965.0 +0.62%
Aug 01, 2025 $9.96 $9.72 $0.24 32,083.0 -0.60%
Jul 31, 2025 $10.14 $9.90 $0.2336 73,834.0 +1.73%
Jul 30, 2025 $9.88 $9.70 $0.1797 37,968.0 -0.41%
Jul 29, 2025 $9.91 $9.76 $0.1487 69,097.0 +0.20%

International Consolidated Airlines Group SA ADR Stock (ICAGY) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of International Consolidated Airlines Group SA ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ICAGY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of International Consolidated Airlines Group SA ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.

International Consolidated Airlines Group SA ADR Stock (ICAGY) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $10.64 $9.72 $0.92 709,690.0 +5.75%
Jul, 2025 $10.34 $9.27 $1.07 1,559,619.0 +7.20%
Jun, 2025 $9.33 $8.22 $1.11 2,176,668.0 +6.53%
May, 2025 $9.08 $6.96 $2.12 1,924,084.0 +26.34%
Apr, 2025 $7.09 $5.60 $1.49 3,496,157.0 +2.75%
Mar, 2025 $8.81 $6.59 $2.22 3,631,491.0 -23.32%
Feb, 2025 $9.11 $8.08 $1.03 2,906,489.0 +5.66%
Jan, 2025 $8.44 $7.33 $1.10 2,684,099.0 +9.93%

International Consolidated Airlines Group SA ADR Stock (ICAGY) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $7.79 $6.57 $1.22 5,327,068.0 +15.54%
Nov, 2024 $6.65 $5.37 $1.28 3,119,319.0 +23.42%
Oct, 2024 $5.55 $4.88 $0.674 1,683,537.0 -1.19%
Sep, 2024 $5.62 $4.69 $0.9295 1,854,201.0 +15.36%
Aug, 2024 $4.80 $4.04 $0.76 1,213,132.0 +12.65%
Jul, 2024 $4.54 $4.08 $0.46 1,164,915.0 +3.20%
Jun, 2024 $4.44 $4.01 $0.43 962,463.0 -6.24%
May, 2024 $4.63 $4.22 $0.41 1,058,383.0 +0.24%
Apr, 2024 $4.44 $3.86 $0.58 1,335,883.0 -1.60%
Mar, 2024 $4.43 $3.54 $0.89 2,178,245.0 +18.97%
Feb, 2024 $3.90 $3.51 $0.393 1,776,259.0 +0.00%
Jan, 2024 $3.95 $3.53 $0.42 1,498,067.0 -4.90%

International Consolidated Airlines Group SA ADR Stock (ICAGY) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.05 $3.84 $0.21 1,064,083.0 +1.70%
Nov, 2023 $4.06 $3.41 $0.65 1,536,995.0 +10.62%
Oct, 2023 $3.82 $3.28 $0.54 1,165,329.0 -3.13%
Sep, 2023 $4.04 $3.47 $0.57 1,051,733.0 -12.10%
Aug, 2023 $4.36 $3.81 $0.55 1,743,584.0 -6.47%
Jul, 2023 $4.38 $3.79 $0.59 1,521,691.0 +6.30%
Jun, 2023 $4.22 $3.81 $0.41 1,251,469.0 +7.19%
May, 2023 $3.96 $3.61 $0.35 1,275,451.0 +1.06%
Apr, 2023 $3.77 $3.55 $0.225 1,058,772.0 +1.90%
Mar, 2023 $3.73 $3.15 $0.58 1,289,474.0 -0.27%
Feb, 2023 $4.19 $3.58 $0.61 1,429,039.0 -9.98%
Jan, 2023 $4.21 $3.00 $1.21 2,120,173.0 +40.75%
$1.3595
price up icon 47.77%
$20.58
price up icon 0.00%
$2.58
price up icon 2.37%
$0.1591
price down icon 4.62%
$0.66
price down icon 5.71%
$40.02
price down icon 0.27%
Cap:     |  Volume (24h):