Get the Stockscreener App
11.19
8.22%
0.85
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 |
|---|---|---|---|---|---|
| Dec 16, 2025 | $11.20 | $11.14 | $0.06 | 34,837.0 | +8.22% |
| Dec 10, 2025 | $10.34 | $10.18 | $0.16 | 46,966.0 | +0.83% |
| Dec 09, 2025 | $10.30 | $10.24 | $0.065 | 22,744.0 | -1.11% |
| Dec 08, 2025 | $10.44 | $10.34 | $0.10 | 34,941.0 | +1.17% |
| Dec 05, 2025 | $10.34 | $10.20 | $0.14 | 17,931.0 | -0.19% |
| Dec 04, 2025 | $10.30 | $10.19 | $0.11 | 47,708.0 | -1.63% |
| Dec 03, 2025 | $10.45 | $10.30 | $0.15 | 31,453.0 | +1.56% |
| Dec 02, 2025 | $10.30 | $10.21 | $0.095 | 32,835.0 | -0.58% |
| Dec 01, 2025 | $10.41 | $10.27 | $0.14 | 59,348.0 | -2.16% |
| Nov 28, 2025 | $10.62 | $10.46 | $0.16 | 10,004.0 | +0.36% |
| Nov 26, 2025 | $10.54 | $10.35 | $0.19 | 44,929.0 | +2.23% |
| Nov 25, 2025 | $10.32 | $10.00 | $0.32 | 33,054.0 | +1.38% |
| Nov 24, 2025 | $10.20 | $10.05 | $0.15 | 51,921.0 | +1.91% |
| Nov 21, 2025 | $9.97 | $9.84 | $0.13 | 53,318.0 | +1.84% |
| Nov 20, 2025 | $10.01 | $9.79 | $0.22 | 119,143.0 | -0.61% |
| Nov 19, 2025 | $9.93 | $9.80 | $0.1325 | 78,699.0 | +1.55% |
| Nov 18, 2025 | $9.74 | $9.62 | $0.13 | 92,218.0 | -1.95% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $11.20 | $10.18 | $1.02 | 328,763.0 | +5.89% |
| Nov, 2025 | $11.22 | $9.58 | $1.64 | 1,244,665.0 | -3.49% |
| Oct, 2025 | $11.01 | $10.16 | $0.851 | 1,328,521.0 | +5.69% |
| Sep, 2025 | $10.71 | $10.03 | $0.683 | 2,252,692.0 | +0.68% |
| Aug, 2025 | $10.67 | $9.72 | $0.95 | 1,530,408.0 | +3.21% |
| 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% |
11.83%
0.68%
Cap:
|
Volume (24h):