Get the Stockscreener App
9.971
0.01%
0.0010
After Hours:
9.99
0.019
+0.19%
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 |
|---|---|---|---|---|---|
| Aug 04, 2025 | $10.02 | $9.91 | $0.1105 | 109,820.0 | +0.01% |
| Jul 31, 2025 | $10.14 | $9.90 | $0.2336 | 73,634.0 | +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% |
| Jul 28, 2025 | $9.99 | $9.81 | $0.1825 | 103,230.0 | -2.29% |
| Jul 25, 2025 | $10.11 | $9.91 | $0.199 | 50,809.0 | -1.09% |
| Jul 24, 2025 | $10.27 | $10.13 | $0.14 | 62,331.0 | -1.74% |
| Jul 23, 2025 | $10.34 | $10.11 | $0.23 | 78,583.0 | +3.19% |
| Jul 22, 2025 | $10.04 | $9.84 | $0.1987 | 102,827.0 | -1.67% |
| Jul 21, 2025 | $10.24 | $10.11 | $0.13 | 69,459.0 | +0.54% |
| Jul 18, 2025 | $10.30 | $10.10 | $0.1995 | 48,739.0 | -1.12% |
| Jul 17, 2025 | $10.28 | $10.12 | $0.16 | 74,662.0 | +0.10% |
| Jul 16, 2025 | $10.25 | $10.17 | $0.08 | 64,153.0 | +1.93% |
| Jul 15, 2025 | $10.19 | $10.02 | $0.1692 | 36,088.0 | -0.43% |
| Jul 14, 2025 | $10.10 | $10.01 | $0.09 | 81,083.0 | +1.55% |
| Jul 11, 2025 | $10.00 | $9.89 | $0.11 | 89,894.0 | -0.44% |
| Jul 10, 2025 | $10.00 | $9.91 | $0.09 | 97,108.0 | +1.53% |
| Jul 09, 2025 | $9.83 | $9.76 | $0.07 | 69,587.0 | +0.87% |
| Jul 08, 2025 | $9.78 | $9.69 | $0.09 | 65,652.0 | +2.15% |
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 | $10.02 | $9.91 | $0.1105 | 109,820.0 | +0.01% |
| Jul, 2025 | $10.34 | $9.27 | $1.07 | 1,559,419.0 | +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% |
3.08%
0.35%
Cap:
|
Volume (24h):