Get the Stockscreener App
8.593
0.50%
0.043
International Consolidated Airlines Group SA ADR Stock (ICAGY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 23, 2025 | $8.62 | $8.51 | $0.11 | 14,962.0 | +0.47% |
| May 16, 2025 | $8.63 | $8.51 | $0.125 | 60,487.0 | +0.71% |
| May 15, 2025 | $8.58 | $8.44 | $0.14 | 114,545.0 | +1.86% |
| May 14, 2025 | $8.44 | $8.33 | $0.1102 | 68,036.0 | -2.17% |
| May 13, 2025 | $8.54 | $8.38 | $0.16 | 230,754.0 | +3.78% |
| May 12, 2025 | $8.31 | $8.13 | $0.1797 | 144,753.0 | +4.46% |
| May 09, 2025 | $7.91 | $7.82 | $0.09 | 117,257.0 | +2.07% |
| May 08, 2025 | $7.74 | $7.54 | $0.1997 | 60,324.0 | +2.67% |
| May 07, 2025 | $7.59 | $7.50 | $0.09 | 52,723.0 | +0.54% |
| May 06, 2025 | $7.54 | $7.44 | $0.0975 | 90,263.0 | +1.50% |
| May 05, 2025 | $7.50 | $7.30 | $0.20 | 38,913.0 | -0.54% |
| May 02, 2025 | $7.42 | $7.15 | $0.27 | 64,864.0 | +6.18% |
| May 01, 2025 | $7.09 | $6.96 | $0.1275 | 64,557.0 | +0.72% |
| Apr 30, 2025 | $6.93 | $6.84 | $0.09 | 58,551.0 | -2.40% |
| Apr 29, 2025 | $7.08 | $6.91 | $0.17 | 526,483.0 | +0.60% |
| Apr 28, 2025 | $7.09 | $6.95 | $0.136 | 72,361.0 | -0.32% |
| Apr 25, 2025 | $7.08 | $7.00 | $0.0798 | 96,138.0 | +1.58% |
| Apr 24, 2025 | $6.96 | $6.83 | $0.135 | 110,692.0 | +0.00% |
| Apr 23, 2025 | $7.07 | $6.92 | $0.15 | 99,918.0 | +3.04% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $8.63 | $6.96 | $1.67 | 1,122,438.0 | +24.31% |
| 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 | 2,630,673.0 | +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% |
0.15%
7.18%
Cap:
|
Volume (24h):